Pes Camanchaca historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-24	33.500	33.500	33.500	33.500	31.376	4,288
2025-01-22	33.390	33.500	33.300	33.500	31.376	149,306
2025-01-21	33.500	33.500	33.500	33.500	31.376	2,073
2025-01-17	33.500	33.500	33.500	33.500	31.376	3,400
2025-01-16	32.510	33.500	32.510	33.500	31.376	9,610,736
2025-01-15	33.200	33.200	33.200	33.200	31.095	31,263
2025-01-14	33.270	33.270	33.200	33.200	31.095	7,691,627
2025-01-13	33.170	33.170	32.670	32.670	30.598	55,279
2025-01-08	32.150	32.670	32.000	32.670	30.598	710,600
2025-01-07	32.700	33.000	31.900	32.990	30.898	3,341,897
2025-01-06	32.790	32.790	32.790	32.790	30.711	4,411
2025-01-03	32.790	32.790	32.790	32.790	30.711	2,089
2024-12-30	32.790	32.790	32.790	32.790	30.711	5,000
2024-12-27	32.790	32.790	32.790	32.790	30.711	161,944
2024-12-26	32.790	32.790	32.790	32.790	30.711	11,870,350
2024-12-23	33.700	33.700	33.700	33.700	31.563	7,521
2024-12-18	33.700	33.700	33.700	33.700	31.563	149
2024-12-17	33.700	33.700	33.700	33.700	31.563	3,000
2024-12-16	33.700	33.700	33.700	33.700	31.563	28,000
2024-12-13	33.700	33.700	33.700	33.700	31.563	11,776,390
2024-12-12	33.690	33.690	33.690	33.690	31.554	5,130
2024-12-11	33.690	33.690	33.690	33.690	31.554	356,076
2024-12-09	34.480	34.480	34.480	34.480	32.293	5,800
2024-12-05	34.480	34.480	34.480	34.480	32.293	3,463
2024-12-04	34.480	34.480	34.480	34.480	32.293	10,395
2024-12-02	34.500	34.500	34.480	34.480	32.293	86,085
2024-11-27	34.480	34.480	34.480	34.480	32.293	955
2024-11-26	34.480	34.480	34.480	34.480	32.293	8,664
2024-11-21	34.480	34.480	34.480	34.480	32.293	500,000
2024-11-14	35.260	35.260	35.260	35.260	33.024	1,000
2024-11-07	35.000	35.260	35.000	35.260	33.024	46,556
2024-11-06	35.260	35.260	35.260	35.260	33.024	5,884
2024-11-05	34.730	35.260	34.730	35.260	33.024	123,606
2024-10-30	35.260	35.260	35.260	35.260	33.024	538,432
2024-10-28	35.800	35.800	35.800	35.800	33.530	2,000
2024-10-24	35.850	35.850	35.800	35.800	33.530	1,000,000
2024-10-23	36.250	36.250	36.250	36.250	33.951	523,609
2024-10-22	37.000	37.000	37.000	37.000	34.654	3,968
2024-10-21	37.000	37.000	37.000	37.000	34.654	13,761
2024-10-18	37.000	37.000	37.000	37.000	34.654	1,244
2024-10-17	37.000	37.000	37.000	37.000	34.654	1
2024-10-11	37.000	37.000	37.000	37.000	34.654	6,643
2024-10-10	37.630	37.630	37.000	37.000	34.654	147,180
2024-10-08	37.000	37.000	37.000	37.000	34.654	19,000,000
2024-10-04	37.530	37.530	37.530	37.530	35.150	7,796
2024-10-03	37.530	37.530	37.530	37.530	35.150	259
2024-10-01	37.530	37.530	37.530	37.530	35.150	120
2024-09-27	37.530	37.530	37.530	37.530	35.150	2,000
2024-09-25	37.530	37.530	37.530	37.530	35.150	80
2024-09-11	37.800	37.800	37.530	37.530	35.150	49,889
2024-09-10	37.530	37.530	37.530	37.530	35.150	524,504
2024-09-02	38.440	38.440	37.840	37.840	35.440	60,500
2024-08-30	37.630	37.840	37.630	37.840	35.440	290,855
2024-08-29	37.040	37.040	37.040	37.040	34.691	2,000
2024-08-28	37.040	37.040	37.040	37.040	34.691	3,000
2024-08-27	37.040	37.040	37.040	37.040	34.691	847
2024-08-26	37.040	37.040	37.040	37.040	34.691	13,239
2024-08-22	37.040	37.040	37.040	37.040	34.691	3,000
2024-08-20	37.040	37.040	37.040	37.040	34.691	303,120
2024-08-14	38.120	38.120	38.120	38.120	35.703	131

← NewerPage 7 of 15 · 884 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-11	2.6520 CLP
2025-05-05	1.2785 CLP
2024-05-03	0.6507 CLP
2023-05-05	2.0310 CLP
2022-05-05	2.0640 CLP
2020-05-08	2.0683 CLP
2019-05-10	1.6450 CLP

Open, high, low and close are as traded (CLP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.