Cencosud Shopping SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-13 | 1,508.00 | 1,530.00 | 1,475.00 | 1,530.00 | 1,530.00 | 256,468 |
| 2024-08-12 | 1,502.00 | 1,530.00 | 1,502.00 | 1,505.80 | 1,505.80 | 79,173 |
| 2024-08-09 | 1,520.00 | 1,522.00 | 1,500.00 | 1,505.00 | 1,505.00 | 430,661 |
| 2024-08-08 | 1,548.00 | 1,548.00 | 1,460.00 | 1,548.00 | 1,548.00 | 773,118 |
| 2024-08-07 | 1,441.90 | 1,515.00 | 1,438.90 | 1,455.00 | 1,455.00 | 488,092 |
| 2024-08-06 | 1,475.00 | 1,475.00 | 1,431.60 | 1,442.90 | 1,442.90 | 252,257 |
| 2024-08-05 | 1,462.20 | 1,462.20 | 1,415.20 | 1,440.00 | 1,440.00 | 201,414 |
| 2024-08-02 | 1,478.00 | 1,495.00 | 1,466.90 | 1,484.70 | 1,484.70 | 105,999 |
| 2024-08-01 | 1,473.10 | 1,499.50 | 1,466.80 | 1,480.00 | 1,480.00 | 553,025 |
| 2024-07-31 | 1,485.00 | 1,499.00 | 1,457.60 | 1,471.00 | 1,471.00 | 399,825 |
| 2024-07-30 | 1,484.00 | 1,511.80 | 1,483.30 | 1,485.00 | 1,485.00 | 115,850 |
| 2024-07-29 | 1,474.70 | 1,490.00 | 1,450.00 | 1,482.70 | 1,482.70 | 207,032 |
| 2024-07-26 | 1,489.90 | 1,489.90 | 1,465.60 | 1,474.70 | 1,474.70 | 109,807 |
| 2024-07-25 | 1,487.60 | 1,487.60 | 1,445.10 | 1,457.60 | 1,457.60 | 149,212 |
| 2024-07-24 | 1,471.00 | 1,499.00 | 1,471.00 | 1,487.60 | 1,487.60 | 207,490 |
| 2024-07-23 | 1,479.70 | 1,479.80 | 1,441.90 | 1,452.20 | 1,452.20 | 296,273 |
| 2024-07-22 | 1,450.00 | 1,480.00 | 1,450.00 | 1,477.30 | 1,477.30 | 140,003 |
| 2024-07-19 | 1,457.00 | 1,479.90 | 1,450.00 | 1,466.10 | 1,466.10 | 188,488 |
| 2024-07-18 | 1,429.00 | 1,460.00 | 1,429.00 | 1,456.40 | 1,456.40 | 394,132 |
| 2024-07-17 | 1,420.00 | 1,429.70 | 1,415.00 | 1,429.70 | 1,429.70 | 442,950 |
| 2024-07-15 | 1,426.80 | 1,428.20 | 1,412.20 | 1,423.00 | 1,423.00 | 197,663 |
| 2024-07-12 | 1,424.90 | 1,425.00 | 1,410.00 | 1,424.90 | 1,424.90 | 51,367 |
| 2024-07-11 | 1,423.00 | 1,423.00 | 1,397.00 | 1,423.00 | 1,423.00 | 65,678 |
| 2024-07-10 | 1,386.00 | 1,400.00 | 1,379.90 | 1,386.00 | 1,386.00 | 65,842 |
| 2024-07-09 | 1,400.00 | 1,419.00 | 1,400.00 | 1,400.00 | 1,400.00 | 147,633 |
| 2024-07-08 | 1,419.00 | 1,419.00 | 1,390.00 | 1,419.00 | 1,419.00 | 100,345 |
| 2024-07-05 | 1,397.80 | 1,424.00 | 1,375.00 | 1,387.60 | 1,387.60 | 20,803 |
| 2024-07-04 | 1,381.10 | 1,410.00 | 1,381.10 | 1,403.00 | 1,403.00 | 15,522 |
| 2024-07-03 | 1,410.00 | 1,426.40 | 1,406.20 | 1,410.00 | 1,410.00 | 81,627 |
| 2024-07-02 | 1,415.00 | 1,450.00 | 1,400.10 | 1,415.00 | 1,415.00 | 161,921 |
| 2024-07-01 | 1,450.00 | 1,457.00 | 1,427.00 | 1,444.90 | 1,444.90 | 12,988 |
| 2024-06-28 | 1,425.00 | 1,464.90 | 1,425.00 | 1,425.00 | 1,425.00 | 27,085 |
| 2024-06-27 | 1,425.00 | 1,446.00 | 1,390.20 | 1,425.00 | 1,425.00 | 108,050 |
| 2024-06-26 | 1,390.00 | 1,398.90 | 1,370.00 | 1,390.00 | 1,390.00 | 88,222 |
| 2024-06-25 | 1,363.00 | 1,408.00 | 1,360.00 | 1,363.00 | 1,363.00 | 124,970 |
| 2024-06-24 | 1,375.00 | 1,402.00 | 1,364.60 | 1,375.00 | 1,375.00 | 80,675 |
| 2024-06-21 | 1,380.00 | 1,448.00 | 1,380.00 | 1,380.00 | 1,380.00 | 585,951 |
| 2024-06-19 | 1,420.00 | 1,448.80 | 1,412.10 | 1,420.00 | 1,420.00 | 85,238 |
| 2024-06-18 | 1,425.00 | 1,480.00 | 1,411.00 | 1,425.00 | 1,425.00 | 97,879 |
| 2024-06-17 | 1,450.00 | 1,470.00 | 1,421.00 | 1,450.00 | 1,450.00 | 44,860 |
| 2024-06-14 | 1,450.00 | 1,470.30 | 1,450.00 | 1,450.00 | 1,450.00 | 92,595 |
| 2024-06-13 | 1,485.80 | 1,500.70 | 1,450.00 | 1,455.10 | 1,455.10 | 2,685,787 |
| 2024-06-12 | 1,471.00 | 1,514.80 | 1,471.00 | 1,485.80 | 1,485.80 | 22,881 |
| 2024-06-11 | 1,484.00 | 1,520.00 | 1,473.00 | 1,484.00 | 1,484.00 | 30,214 |
| 2024-06-10 | 1,476.50 | 1,529.90 | 1,476.00 | 1,478.30 | 1,478.30 | 6,982 |
| 2024-06-07 | 1,490.00 | 1,530.00 | 1,480.00 | 1,490.00 | 1,490.00 | 30,357 |
| 2024-06-06 | 1,514.90 | 1,529.00 | 1,500.00 | 1,513.60 | 1,513.60 | 4,085 |
| 2024-06-05 | 1,505.00 | 1,521.90 | 1,489.60 | 1,510.50 | 1,510.50 | 7,317 |
| 2024-06-04 | 1,474.80 | 1,490.10 | 1,470.00 | 1,474.80 | 1,474.80 | 80,883 |
| 2024-06-03 | 1,490.00 | 1,524.70 | 1,470.00 | 1,490.00 | 1,490.00 | 48,374 |
| 2024-05-31 | 1,499.60 | 1,514.70 | 1,484.80 | 1,499.60 | 1,499.60 | 173,766 |
| 2024-05-30 | 1,530.00 | 1,548.80 | 1,512.10 | 1,530.00 | 1,530.00 | 62,529 |
| 2024-05-29 | 1,512.00 | 1,569.00 | 1,512.00 | 1,527.60 | 1,527.60 | 5,289 |
| 2024-05-28 | 1,535.50 | 1,555.10 | 1,534.10 | 1,535.50 | 1,535.50 | 61,556 |
| 2024-05-27 | 1,525.00 | 1,538.90 | 1,523.10 | 1,527.50 | 1,527.50 | 10,472 |
| 2024-05-24 | 1,510.00 | 1,535.00 | 1,504.90 | 1,510.00 | 1,510.00 | 25,748 |
| 2024-05-23 | 1,495.00 | 1,519.80 | 1,490.00 | 1,495.00 | 1,495.00 | 73,594 |
| 2024-05-22 | 1,485.00 | 1,533.00 | 1,483.00 | 1,485.00 | 1,485.00 | 77,491 |
| 2024-05-20 | 1,500.00 | 1,548.70 | 1,500.00 | 1,500.00 | 1,500.00 | 33,333 |
| 2024-05-17 | 1,499.90 | 1,545.00 | 1,482.10 | 1,499.90 | 1,499.90 | 215,743 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-07 | 15.0000 CLP |
| 2025-11-24 | 60.0000 CLP |
| 2025-04-30 | 31.0000 CLP |
| 2024-11-15 | 85.0000 CLP |
| 2024-05-02 | 34.0000 CLP |
| 2023-11-13 | 70.0000 CLP |
| 2023-05-04 | 25.0000 CLP |
| 2022-11-03 | 60.0000 CLP |
| 2022-04-28 | 30.0000 CLP |
| 2021-10-18 | 60.0000 CLP |
| 2021-04-29 | 12.3000 CLP |
| 2020-05-06 | 55.0000 CLP |
Open, high, low and close are as traded (CLP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.