Pes Camanchaca historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 82.480 | 84.010 | 82.480 | 83.990 | 83.990 | 486,953 |
| 2026-10-15 | 81.760 | 81.760 | 80.080 | 81.760 | 81.760 | 16,709 |
| 2026-10-14 | 81.760 | 81.760 | 81.760 | 81.760 | 81.760 | 18,443 |
| 2026-10-13 | 82.500 | 82.500 | 82.500 | 82.500 | 82.500 | 0 |
| 2026-10-09 | 82.500 | 82.500 | 82.500 | 82.500 | 82.500 | 30,295,961 |
| 2026-10-08 | 83.190 | 83.190 | 83.190 | 83.190 | 83.190 | 12,558 |
| 2026-10-07 | 83.190 | 83.190 | 83.190 | 83.190 | 83.190 | 50,648 |
| 2026-10-06 | 82.000 | 82.000 | 82.000 | 82.000 | 82.000 | 24,256,918 |
| 2026-10-05 | 82.440 | 82.440 | 82.440 | 82.440 | 82.440 | 1,000 |
| 2026-10-02 | 82.440 | 82.440 | 82.440 | 82.440 | 82.440 | 27,749 |
| 2026-10-01 | 82.430 | 82.430 | 82.430 | 82.430 | 82.430 | 251,377 |
| 2026-09-30 | 82.000 | 82.430 | 82.000 | 82.000 | 82.000 | 1,595 |
| 2026-09-29 | 82.000 | 82.000 | 82.000 | 82.000 | 82.000 | 10,003,798 |
| 2026-09-28 | 82.300 | 82.430 | 82.300 | 82.430 | 82.430 | 61,868 |
| 2026-09-25 | 80.010 | 82.370 | 80.010 | 82.000 | 82.000 | 653,621 |
| 2026-09-24 | 80.000 | 80.000 | 80.000 | 80.000 | 80.000 | 34,031 |
| 2026-09-23 | 82.000 | 82.000 | 80.000 | 80.000 | 80.000 | 10,713,662 |
| 2026-09-22 | 82.000 | 82.000 | 79.620 | 82.000 | 82.000 | 5,105 |
| 2026-09-21 | 80.280 | 82.000 | 80.280 | 82.000 | 82.000 | 524,391 |
| 2026-09-17 | 81.950 | 82.000 | 81.950 | 82.000 | 82.000 | 129,675 |
| 2026-09-16 | 82.080 | 82.080 | 82.080 | 82.080 | 82.080 | 92,715 |
| 2026-09-15 | 80.640 | 82.000 | 80.640 | 82.000 | 82.000 | 4,025,286 |
| 2026-09-14 | 81.950 | 82.080 | 81.950 | 82.000 | 82.000 | 804,166 |
| 2026-09-11 | 82.030 | 82.030 | 82.000 | 82.000 | 82.000 | 67,047 |
| 2026-09-10 | 81.980 | 82.170 | 81.970 | 82.110 | 82.110 | 877,192 |
| 2026-09-09 | 77.860 | 82.000 | 77.860 | 81.970 | 81.970 | 1,063,913 |
| 2026-09-08 | 75.500 | 75.500 | 75.500 | 75.500 | 75.500 | 45,487 |
| 2026-09-07 | 72.230 | 75.060 | 72.230 | 72.760 | 72.760 | 447,222 |
| 2026-09-04 | 70.200 | 70.200 | 70.200 | 70.200 | 70.200 | 303,810 |
| 2026-09-02 | 70.090 | 70.200 | 68.070 | 68.070 | 68.070 | 140,180 |
| 2026-09-01 | 68.020 | 68.020 | 68.020 | 68.020 | 68.020 | 8,836,729 |
| 2026-08-31 | 69.990 | 69.990 | 68.000 | 68.010 | 68.010 | 325,722 |
| 2026-08-28 | 68.000 | 68.790 | 68.000 | 68.780 | 68.780 | 718,570 |
| 2026-08-27 | 68.000 | 68.000 | 68.000 | 68.000 | 68.000 | 10,011,493 |
| 2026-08-26 | 66.980 | 68.780 | 66.980 | 66.980 | 66.980 | 5,792 |
| 2026-08-25 | 66.980 | 66.980 | 66.980 | 66.980 | 66.980 | 28,819 |
| 2026-08-24 | 68.500 | 68.500 | 68.500 | 68.500 | 68.500 | 0 |
| 2026-08-21 | 68.500 | 68.500 | 67.570 | 68.500 | 68.500 | 1,162 |
| 2026-08-20 | 67.570 | 68.500 | 67.570 | 68.500 | 68.500 | 2,051,899 |
| 2026-08-19 | 69.500 | 69.500 | 69.500 | 69.500 | 69.500 | 0 |
| 2026-08-18 | 69.500 | 69.500 | 69.500 | 69.500 | 69.500 | 0 |
| 2026-08-17 | 69.500 | 69.590 | 67.600 | 69.500 | 69.500 | 30,000 |
| 2026-08-14 | 67.770 | 69.500 | 67.770 | 69.500 | 69.500 | 1,890,381 |
| 2026-08-13 | 69.490 | 69.490 | 69.490 | 69.490 | 69.490 | 0 |
| 2026-08-12 | 69.490 | 69.490 | 69.490 | 69.490 | 69.490 | 3,618 |
| 2026-08-11 | 69.490 | 69.490 | 69.490 | 69.490 | 69.490 | 40,128 |
| 2026-08-10 | 68.770 | 69.490 | 67.470 | 68.770 | 68.770 | 10,501 |
| 2026-08-07 | 68.770 | 69.490 | 68.770 | 68.770 | 68.770 | 107 |
| 2026-08-06 | 68.770 | 68.770 | 68.770 | 68.770 | 68.770 | 1,770 |
| 2026-08-05 | 68.770 | 68.770 | 68.770 | 68.770 | 68.770 | 1,200 |
| 2026-08-04 | 68.770 | 68.770 | 68.770 | 68.770 | 68.770 | 66,035 |
| 2026-08-03 | 67.500 | 67.500 | 67.500 | 67.500 | 67.500 | 36,851 |
| 2026-07-31 | 67.500 | 67.500 | 67.500 | 67.500 | 67.500 | 891,274 |
| 2026-07-30 | 68.750 | 68.750 | 68.750 | 68.750 | 68.750 | 2,647,460 |
| 2026-07-29 | 69.000 | 69.000 | 69.000 | 69.000 | 69.000 | 1,111,111 |
| 2026-07-28 | 72.000 | 72.000 | 72.000 | 72.000 | 72.000 | 263 |
| 2026-07-27 | 72.000 | 72.000 | 72.000 | 72.000 | 72.000 | 5,858 |
| 2026-07-24 | 72.000 | 72.000 | 72.000 | 72.000 | 72.000 | 0 |
| 2026-07-23 | 72.000 | 72.000 | 72.000 | 72.000 | 72.000 | 1,393,970 |
| 2026-07-22 | 73.500 | 73.500 | 73.500 | 73.500 | 73.500 | 5,073 |
Page 1 of 2 · 62 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.