Pes Camanchaca historical data

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

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 15 · 883 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.