Cencosud Shopping SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-16 | 1,480.00 | 1,496.00 | 1,478.90 | 1,480.00 | 1,480.00 | 31,187 |
| 2024-05-15 | 1,480.00 | 1,499.90 | 1,480.00 | 1,480.00 | 1,480.00 | 59,135 |
| 2024-05-14 | 1,480.00 | 1,497.00 | 1,469.50 | 1,480.00 | 1,480.00 | 54,744 |
| 2024-05-13 | 1,480.00 | 1,496.70 | 1,474.60 | 1,480.00 | 1,480.00 | 44,909 |
| 2024-05-10 | 1,490.00 | 1,519.90 | 1,477.20 | 1,484.30 | 1,484.30 | 4,542 |
| 2024-05-09 | 1,475.00 | 1,488.20 | 1,475.00 | 1,476.20 | 1,476.20 | 20,125 |
| 2024-05-08 | 1,462.00 | 1,482.80 | 1,456.50 | 1,468.90 | 1,468.90 | 9,169 |
| 2024-05-07 | 1,450.00 | 1,489.90 | 1,450.00 | 1,450.00 | 1,450.00 | 210,064 |
| 2024-05-06 | 1,440.00 | 1,490.00 | 1,440.00 | 1,440.00 | 1,440.00 | 35,751 |
| 2024-05-03 | 1,475.00 | 1,515.00 | 1,475.00 | 1,479.10 | 1,479.10 | 16,540 |
| 2024-05-02 | 1,471.00 | 1,495.30 | 1,454.00 | 1,472.00 | 1,472.00 | 17,573 |
| 2024-04-30 | 1,488.00 | 1,535.00 | 1,480.10 | 1,488.00 | 1,454.00 | 81,474 |
| 2024-04-29 | 1,480.00 | 1,488.90 | 1,450.00 | 1,480.00 | 1,446.18 | 28,815 |
| 2024-04-26 | 1,459.70 | 1,459.80 | 1,448.90 | 1,450.20 | 1,416.70 | 51,442 |
| 2024-04-25 | 1,461.80 | 1,461.80 | 1,430.00 | 1,431.40 | 1,398.34 | 384,186 |
| 2024-04-24 | 1,497.00 | 1,515.00 | 1,435.00 | 1,451.30 | 1,417.78 | 167,055 |
| 2024-04-23 | 1,462.00 | 1,495.00 | 1,460.90 | 1,495.00 | 1,460.47 | 990,546 |
| 2024-04-22 | 1,470.00 | 1,470.00 | 1,437.20 | 1,448.50 | 1,415.04 | 252,140 |
| 2024-04-19 | 1,435.00 | 1,455.00 | 1,425.90 | 1,436.70 | 1,403.52 | 1,591,530 |
| 2024-04-18 | 1,498.00 | 1,498.00 | 1,421.90 | 1,435.50 | 1,402.34 | 1,622,962 |
| 2024-04-17 | 1,500.00 | 1,512.90 | 1,447.10 | 1,465.90 | 1,432.04 | 866,453 |
| 2024-04-16 | 1,543.00 | 1,543.00 | 1,491.00 | 1,496.70 | 1,462.13 | 173,157 |
| 2024-04-15 | 1,559.60 | 1,559.60 | 1,490.00 | 1,509.80 | 1,474.93 | 1,118,082 |
| 2024-04-12 | 1,549.90 | 1,554.00 | 1,515.00 | 1,545.30 | 1,509.61 | 195,160 |
| 2024-04-11 | 1,553.00 | 1,555.00 | 1,512.90 | 1,555.00 | 1,519.08 | 661,843 |
| 2024-04-10 | 1,505.60 | 1,560.00 | 1,490.00 | 1,560.00 | 1,523.97 | 457,206 |
| 2024-04-09 | 1,514.10 | 1,525.00 | 1,500.00 | 1,500.00 | 1,465.35 | 349,471 |
| 2024-04-08 | 1,518.10 | 1,521.10 | 1,495.00 | 1,505.00 | 1,470.24 | 1,199,430 |
| 2024-04-05 | 1,553.00 | 1,553.00 | 1,505.10 | 1,510.10 | 1,475.22 | 998,477 |
| 2024-04-04 | 1,580.00 | 1,580.00 | 1,545.00 | 1,553.50 | 1,517.62 | 151,142 |
| 2024-04-03 | 1,575.10 | 1,576.00 | 1,546.80 | 1,570.10 | 1,533.83 | 225,106 |
| 2024-04-02 | 1,550.00 | 1,576.40 | 1,544.20 | 1,576.40 | 1,539.99 | 645,029 |
| 2024-04-01 | 1,520.00 | 1,549.00 | 1,503.10 | 1,541.10 | 1,505.50 | 504,675 |
| 2024-03-28 | 1,500.00 | 1,515.00 | 1,485.00 | 1,500.00 | 1,465.35 | 681,825 |
| 2024-03-27 | 1,520.00 | 1,523.80 | 1,490.00 | 1,500.00 | 1,465.35 | 431,609 |
| 2024-03-26 | 1,530.00 | 1,537.30 | 1,510.00 | 1,515.00 | 1,480.01 | 158,273 |
| 2024-03-25 | 1,505.00 | 1,534.10 | 1,479.70 | 1,520.00 | 1,484.89 | 359,087 |
| 2024-03-22 | 1,510.10 | 1,528.00 | 1,505.00 | 1,505.00 | 1,470.24 | 156,579 |
| 2024-03-21 | 1,530.00 | 1,537.30 | 1,505.00 | 1,505.00 | 1,470.24 | 417,838 |
| 2024-03-20 | 1,576.00 | 1,576.00 | 1,521.00 | 1,521.00 | 1,485.87 | 302,788 |
| 2024-03-19 | 1,566.00 | 1,576.10 | 1,522.40 | 1,576.10 | 1,539.70 | 544,060 |
| 2024-03-18 | 1,545.10 | 1,585.70 | 1,545.00 | 1,550.10 | 1,514.30 | 597,303 |
| 2024-03-15 | 1,529.00 | 1,545.00 | 1,502.80 | 1,545.00 | 1,509.31 | 351,979 |
| 2024-03-14 | 1,517.20 | 1,529.90 | 1,500.00 | 1,514.30 | 1,479.32 | 332,980 |
| 2024-03-13 | 1,531.00 | 1,539.80 | 1,505.10 | 1,517.20 | 1,482.16 | 1,110,335 |
| 2024-03-12 | 1,550.00 | 1,550.00 | 1,522.00 | 1,531.30 | 1,495.93 | 756,854 |
| 2024-03-11 | 1,580.00 | 1,580.00 | 1,529.90 | 1,540.00 | 1,504.43 | 1,260,869 |
| 2024-03-08 | 1,535.00 | 1,560.80 | 1,501.00 | 1,542.70 | 1,507.07 | 196,178 |
| 2024-03-07 | 1,540.00 | 1,540.00 | 1,525.00 | 1,529.90 | 1,494.56 | 306,966 |
| 2024-03-06 | 1,536.00 | 1,536.00 | 1,500.00 | 1,509.80 | 1,474.93 | 729,176 |
| 2024-03-05 | 1,496.00 | 1,541.00 | 1,496.00 | 1,515.00 | 1,480.01 | 396,695 |
| 2024-03-04 | 1,580.00 | 1,580.00 | 1,496.00 | 1,496.00 | 1,461.45 | 388,239 |
| 2024-03-01 | 1,620.00 | 1,620.00 | 1,520.30 | 1,558.00 | 1,522.01 | 333,830 |
| 2024-02-29 | 1,615.00 | 1,615.00 | 1,580.00 | 1,580.00 | 1,543.51 | 254,777 |
| 2024-02-28 | 1,582.00 | 1,582.00 | 1,567.50 | 1,579.50 | 1,543.02 | 152,667 |
| 2024-02-27 | 1,570.00 | 1,580.00 | 1,564.00 | 1,580.00 | 1,543.51 | 195,978 |
| 2024-02-26 | 1,570.10 | 1,590.00 | 1,560.00 | 1,560.00 | 1,523.97 | 770,601 |
| 2024-02-23 | 1,511.00 | 1,597.80 | 1,511.00 | 1,560.00 | 1,523.97 | 222,200 |
| 2024-02-22 | 1,575.00 | 1,590.80 | 1,500.10 | 1,542.80 | 1,507.16 | 189,761 |
| 2024-02-21 | 1,598.10 | 1,600.00 | 1,558.40 | 1,566.80 | 1,530.61 | 139,576 |
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.