Cencosud Shopping SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-23 | 1,429.90 | 1,468.00 | 1,390.00 | 1,424.00 | 1,391.11 | 1,550,069 |
| 2023-11-22 | 1,400.50 | 1,430.00 | 1,395.90 | 1,430.00 | 1,396.97 | 324,217 |
| 2023-11-21 | 1,420.00 | 1,422.90 | 1,377.90 | 1,405.60 | 1,373.13 | 536,583 |
| 2023-11-20 | 1,389.90 | 1,415.00 | 1,389.80 | 1,408.80 | 1,376.26 | 300,800 |
| 2023-11-17 | 1,403.30 | 1,421.40 | 1,400.00 | 1,405.00 | 1,372.55 | 258,398 |
| 2023-11-16 | 1,360.00 | 1,410.00 | 1,344.90 | 1,403.30 | 1,370.89 | 515,417 |
| 2023-11-15 | 1,347.80 | 1,377.50 | 1,325.00 | 1,366.20 | 1,334.64 | 307,324 |
| 2023-11-14 | 1,310.00 | 1,330.00 | 1,300.00 | 1,325.00 | 1,294.40 | 1,124,549 |
| 2023-11-13 | 1,331.40 | 1,331.40 | 1,290.00 | 1,296.90 | 1,266.94 | 344,942 |
| 2023-11-10 | 1,355.00 | 1,380.00 | 1,348.20 | 1,350.30 | 1,250.46 | 344,021 |
| 2023-11-09 | 1,385.00 | 1,395.00 | 1,337.00 | 1,345.00 | 1,245.55 | 515,051 |
| 2023-11-08 | 1,369.00 | 1,374.10 | 1,350.00 | 1,369.70 | 1,268.42 | 316,970 |
| 2023-11-07 | 1,320.00 | 1,365.00 | 1,320.00 | 1,355.00 | 1,254.81 | 753,159 |
| 2023-11-06 | 1,335.00 | 1,350.00 | 1,316.00 | 1,322.50 | 1,224.71 | 258,720 |
| 2023-11-03 | 1,340.00 | 1,340.00 | 1,310.00 | 1,315.00 | 1,217.77 | 679,121 |
| 2023-11-02 | 1,298.10 | 1,329.00 | 1,288.70 | 1,312.30 | 1,215.27 | 306,340 |
| 2023-10-31 | 1,318.00 | 1,328.80 | 1,292.30 | 1,299.00 | 1,202.95 | 420,452 |
| 2023-10-30 | 1,314.00 | 1,320.00 | 1,268.00 | 1,303.80 | 1,207.40 | 446,828 |
| 2023-10-26 | 1,330.10 | 1,330.10 | 1,282.00 | 1,282.00 | 1,187.21 | 450,471 |
| 2023-10-25 | 1,312.20 | 1,314.00 | 1,277.10 | 1,303.30 | 1,206.93 | 328,813 |
| 2023-10-24 | 1,280.00 | 1,320.10 | 1,275.00 | 1,299.60 | 1,203.51 | 456,565 |
| 2023-10-23 | 1,318.00 | 1,328.10 | 1,250.10 | 1,280.00 | 1,185.36 | 308,880 |
| 2023-10-20 | 1,345.10 | 1,345.10 | 1,280.00 | 1,318.00 | 1,220.55 | 509,081 |
| 2023-10-19 | 1,390.00 | 1,390.00 | 1,320.00 | 1,339.90 | 1,240.83 | 575,398 |
| 2023-10-18 | 1,359.70 | 1,400.00 | 1,330.40 | 1,400.00 | 1,296.48 | 4,724,672 |
| 2023-10-17 | 1,330.00 | 1,370.00 | 1,330.00 | 1,370.00 | 1,268.70 | 536,096 |
| 2023-10-16 | 1,344.90 | 1,373.00 | 1,334.90 | 1,344.00 | 1,244.62 | 396,710 |
| 2023-10-13 | 1,357.40 | 1,379.00 | 1,340.00 | 1,379.00 | 1,277.04 | 151,386 |
| 2023-10-12 | 1,339.40 | 1,362.00 | 1,327.90 | 1,360.00 | 1,259.44 | 566,844 |
| 2023-10-11 | 1,329.40 | 1,364.50 | 1,310.00 | 1,352.20 | 1,252.22 | 436,439 |
| 2023-10-10 | 1,341.80 | 1,358.00 | 1,319.90 | 1,351.50 | 1,251.57 | 323,959 |
| 2023-10-06 | 1,300.00 | 1,350.00 | 1,300.00 | 1,341.90 | 1,242.68 | 290,243 |
| 2023-10-05 | 1,310.10 | 1,349.10 | 1,279.60 | 1,349.10 | 1,249.35 | 456,581 |
| 2023-10-04 | 1,349.40 | 1,368.70 | 1,310.00 | 1,349.10 | 1,249.35 | 601,258 |
| 2023-10-03 | 1,328.50 | 1,375.00 | 1,328.40 | 1,369.00 | 1,267.78 | 157,671 |
| 2023-10-02 | 1,368.80 | 1,378.90 | 1,350.00 | 1,350.00 | 1,250.18 | 739,060 |
| 2023-09-29 | 1,350.10 | 1,368.00 | 1,341.10 | 1,350.00 | 1,250.18 | 247,087 |
| 2023-09-28 | 1,356.40 | 1,386.00 | 1,327.30 | 1,339.90 | 1,240.83 | 738,164 |
| 2023-09-27 | 1,357.90 | 1,370.00 | 1,340.00 | 1,370.00 | 1,268.70 | 291,811 |
| 2023-09-26 | 1,385.10 | 1,397.00 | 1,350.00 | 1,390.00 | 1,287.22 | 261,993 |
| 2023-09-25 | 1,393.60 | 1,408.50 | 1,375.00 | 1,393.30 | 1,290.28 | 260,403 |
| 2023-09-22 | 1,386.20 | 1,400.00 | 1,386.20 | 1,397.70 | 1,294.35 | 45,586 |
| 2023-09-21 | 1,397.20 | 1,416.00 | 1,386.00 | 1,386.00 | 1,283.52 | 241,463 |
| 2023-09-20 | 1,410.00 | 1,416.90 | 1,398.90 | 1,411.30 | 1,306.95 | 470,763 |
| 2023-09-15 | 1,400.00 | 1,427.00 | 1,396.00 | 1,400.00 | 1,296.48 | 764,554 |
| 2023-09-14 | 1,399.00 | 1,415.20 | 1,380.00 | 1,400.00 | 1,296.48 | 1,130,758 |
| 2023-09-13 | 1,418.00 | 1,425.00 | 1,400.00 | 1,400.90 | 1,297.32 | 825,035 |
| 2023-09-12 | 1,429.80 | 1,463.00 | 1,415.00 | 1,418.70 | 1,313.80 | 630,329 |
| 2023-09-11 | 1,415.10 | 1,430.10 | 1,415.10 | 1,426.00 | 1,320.56 | 150,184 |
| 2023-09-08 | 1,429.40 | 1,470.00 | 1,410.00 | 1,447.00 | 1,340.01 | 388,198 |
| 2023-09-07 | 1,400.10 | 1,407.00 | 1,400.00 | 1,401.70 | 1,298.06 | 71,373 |
| 2023-09-06 | 1,409.00 | 1,422.00 | 1,384.00 | 1,394.90 | 1,291.76 | 204,052 |
| 2023-09-05 | 1,426.70 | 1,430.10 | 1,380.00 | 1,410.00 | 1,305.74 | 274,094 |
| 2023-09-04 | 1,428.00 | 1,448.30 | 1,428.00 | 1,441.10 | 1,334.54 | 53,688 |
| 2023-09-01 | 1,438.50 | 1,439.60 | 1,416.00 | 1,426.10 | 1,320.65 | 252,964 |
| 2023-08-31 | 1,431.40 | 1,453.00 | 1,423.00 | 1,430.00 | 1,324.27 | 372,075 |
| 2023-08-30 | 1,484.90 | 1,485.00 | 1,431.10 | 1,431.10 | 1,325.28 | 2,027,966 |
| 2023-08-29 | 1,475.00 | 1,475.00 | 1,442.80 | 1,461.30 | 1,353.25 | 148,687 |
| 2023-08-28 | 1,480.10 | 1,480.20 | 1,430.00 | 1,437.00 | 1,330.75 | 161,354 |
| 2023-08-25 | 1,480.00 | 1,488.00 | 1,447.30 | 1,476.50 | 1,367.33 | 1,270,781 |
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.