Cencosud Shopping SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-20 | 1,599.00 | 1,627.30 | 1,597.90 | 1,597.90 | 1,560.99 | 249,369 |
| 2024-02-19 | 1,618.00 | 1,643.30 | 1,601.00 | 1,616.90 | 1,579.55 | 243,218 |
| 2024-02-16 | 1,599.90 | 1,620.40 | 1,575.90 | 1,618.30 | 1,580.92 | 346,292 |
| 2024-02-15 | 1,575.00 | 1,620.00 | 1,550.00 | 1,600.00 | 1,563.04 | 261,463 |
| 2024-02-14 | 1,549.90 | 1,575.00 | 1,534.40 | 1,575.00 | 1,538.62 | 1,019,932 |
| 2024-02-13 | 1,566.30 | 1,570.00 | 1,520.40 | 1,568.80 | 1,532.56 | 114,051 |
| 2024-02-12 | 1,536.90 | 1,556.20 | 1,530.00 | 1,553.40 | 1,517.52 | 220,595 |
| 2024-02-09 | 1,545.00 | 1,545.00 | 1,499.90 | 1,537.80 | 1,502.28 | 342,017 |
| 2024-02-08 | 1,504.20 | 1,517.90 | 1,470.00 | 1,499.90 | 1,465.26 | 326,208 |
| 2024-02-07 | 1,515.10 | 1,530.10 | 1,484.50 | 1,520.00 | 1,484.89 | 482,399 |
| 2024-02-06 | 1,517.80 | 1,532.90 | 1,490.00 | 1,506.20 | 1,471.41 | 261,962 |
| 2024-02-05 | 1,598.00 | 1,598.00 | 1,502.00 | 1,502.00 | 1,467.31 | 776,717 |
| 2024-02-02 | 1,548.50 | 1,560.00 | 1,530.00 | 1,530.00 | 1,494.66 | 219,419 |
| 2024-02-01 | 1,600.00 | 1,600.00 | 1,515.10 | 1,540.10 | 1,504.53 | 1,278,062 |
| 2024-01-31 | 1,580.00 | 1,600.10 | 1,551.00 | 1,551.00 | 1,515.18 | 421,894 |
| 2024-01-30 | 1,501.00 | 1,551.50 | 1,500.00 | 1,550.00 | 1,514.20 | 486,563 |
| 2024-01-29 | 1,530.00 | 1,534.90 | 1,495.20 | 1,517.00 | 1,481.96 | 490,835 |
| 2024-01-26 | 1,518.60 | 1,540.00 | 1,518.60 | 1,535.20 | 1,499.74 | 122,861 |
| 2024-01-25 | 1,502.90 | 1,540.00 | 1,501.00 | 1,530.00 | 1,494.66 | 734,181 |
| 2024-01-24 | 1,505.00 | 1,519.40 | 1,499.90 | 1,510.00 | 1,475.12 | 957,909 |
| 2024-01-23 | 1,446.40 | 1,519.00 | 1,446.20 | 1,491.70 | 1,457.25 | 726,293 |
| 2024-01-22 | 1,409.90 | 1,444.40 | 1,409.90 | 1,444.40 | 1,411.04 | 339,853 |
| 2024-01-19 | 1,439.90 | 1,460.80 | 1,410.00 | 1,430.00 | 1,396.97 | 1,151,348 |
| 2024-01-18 | 1,425.90 | 1,459.90 | 1,421.00 | 1,450.10 | 1,416.61 | 3,314,254 |
| 2024-01-17 | 1,420.00 | 1,440.00 | 1,384.90 | 1,433.70 | 1,400.58 | 875,429 |
| 2024-01-16 | 1,404.50 | 1,410.00 | 1,392.60 | 1,397.40 | 1,365.12 | 363,923 |
| 2024-01-15 | 1,425.10 | 1,434.80 | 1,392.00 | 1,400.50 | 1,368.15 | 193,518 |
| 2024-01-12 | 1,435.10 | 1,455.40 | 1,390.00 | 1,409.90 | 1,377.33 | 300,830 |
| 2024-01-11 | 1,444.00 | 1,450.20 | 1,427.90 | 1,445.70 | 1,412.31 | 2,102,035 |
| 2024-01-10 | 1,438.00 | 1,438.00 | 1,419.00 | 1,433.20 | 1,400.10 | 114,858 |
| 2024-01-09 | 1,435.00 | 1,435.00 | 1,392.40 | 1,418.90 | 1,386.13 | 174,228 |
| 2024-01-08 | 1,410.00 | 1,434.80 | 1,381.90 | 1,415.90 | 1,383.20 | 199,658 |
| 2024-01-05 | 1,430.60 | 1,442.00 | 1,385.00 | 1,399.00 | 1,366.69 | 758,104 |
| 2024-01-04 | 1,460.00 | 1,460.00 | 1,410.00 | 1,420.60 | 1,387.79 | 210,464 |
| 2024-01-03 | 1,406.00 | 1,460.00 | 1,400.00 | 1,448.20 | 1,414.75 | 264,542 |
| 2024-01-02 | 1,410.00 | 1,445.00 | 1,401.20 | 1,405.90 | 1,373.43 | 55,485 |
| 2023-12-29 | 1,462.00 | 1,462.00 | 1,410.00 | 1,410.00 | 1,377.43 | 142,697 |
| 2023-12-28 | 1,465.00 | 1,465.00 | 1,440.00 | 1,440.00 | 1,406.74 | 258,957 |
| 2023-12-27 | 1,441.00 | 1,470.00 | 1,415.00 | 1,435.00 | 1,401.85 | 185,036 |
| 2023-12-26 | 1,473.00 | 1,474.00 | 1,440.00 | 1,440.00 | 1,406.74 | 195,458 |
| 2023-12-22 | 1,450.00 | 1,488.00 | 1,450.00 | 1,471.80 | 1,437.80 | 80,311 |
| 2023-12-21 | 1,442.00 | 1,519.00 | 1,442.00 | 1,450.00 | 1,416.51 | 345,232 |
| 2023-12-20 | 1,445.00 | 1,480.00 | 1,434.50 | 1,441.00 | 1,407.72 | 275,966 |
| 2023-12-19 | 1,468.00 | 1,490.00 | 1,431.00 | 1,431.00 | 1,397.95 | 200,769 |
| 2023-12-18 | 1,506.00 | 1,525.00 | 1,452.10 | 1,472.10 | 1,438.10 | 1,206,913 |
| 2023-12-15 | 1,514.50 | 1,520.10 | 1,475.10 | 1,504.00 | 1,469.26 | 616,297 |
| 2023-12-14 | 1,514.90 | 1,550.00 | 1,480.00 | 1,514.50 | 1,479.52 | 252,137 |
| 2023-12-13 | 1,449.00 | 1,564.40 | 1,435.20 | 1,514.90 | 1,479.91 | 723,763 |
| 2023-12-12 | 1,425.00 | 1,457.90 | 1,416.10 | 1,450.00 | 1,416.51 | 640,902 |
| 2023-12-11 | 1,442.00 | 1,450.00 | 1,400.10 | 1,405.20 | 1,372.74 | 153,107 |
| 2023-12-07 | 1,441.80 | 1,458.00 | 1,400.00 | 1,442.00 | 1,408.69 | 234,136 |
| 2023-12-06 | 1,416.00 | 1,446.00 | 1,416.00 | 1,441.90 | 1,408.60 | 333,590 |
| 2023-12-05 | 1,444.90 | 1,448.90 | 1,413.60 | 1,442.80 | 1,409.47 | 270,396 |
| 2023-12-04 | 1,430.00 | 1,450.00 | 1,430.00 | 1,443.20 | 1,409.87 | 309,901 |
| 2023-12-01 | 1,405.00 | 1,429.00 | 1,400.00 | 1,421.90 | 1,389.06 | 246,305 |
| 2023-11-30 | 1,429.00 | 1,429.00 | 1,390.10 | 1,390.10 | 1,357.99 | 160,488 |
| 2023-11-29 | 1,395.90 | 1,425.00 | 1,395.90 | 1,418.90 | 1,386.13 | 451,254 |
| 2023-11-28 | 1,422.50 | 1,448.20 | 1,399.90 | 1,415.00 | 1,382.32 | 1,123,576 |
| 2023-11-27 | 1,405.00 | 1,429.90 | 1,375.00 | 1,415.40 | 1,382.71 | 220,172 |
| 2023-11-24 | 1,415.00 | 1,441.60 | 1,404.00 | 1,419.20 | 1,386.42 | 841,390 |
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.