Cencosud Shopping SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-24 | 1,492.90 | 1,493.00 | 1,445.30 | 1,470.00 | 1,361.31 | 323,269 |
| 2023-08-23 | 1,475.00 | 1,498.90 | 1,474.50 | 1,495.00 | 1,384.46 | 825,574 |
| 2023-08-22 | 1,450.30 | 1,476.50 | 1,440.00 | 1,470.00 | 1,361.31 | 418,661 |
| 2023-08-21 | 1,478.00 | 1,478.00 | 1,436.80 | 1,442.00 | 1,335.38 | 269,355 |
| 2023-08-18 | 1,480.10 | 1,480.10 | 1,422.10 | 1,478.10 | 1,368.81 | 296,216 |
| 2023-08-17 | 1,492.50 | 1,492.50 | 1,440.00 | 1,445.40 | 1,338.53 | 462,980 |
| 2023-08-16 | 1,440.20 | 1,483.50 | 1,440.20 | 1,483.50 | 1,373.81 | 343,855 |
| 2023-08-14 | 1,484.10 | 1,484.10 | 1,458.20 | 1,480.00 | 1,370.57 | 345,545 |
| 2023-08-11 | 1,441.10 | 1,489.90 | 1,441.10 | 1,484.00 | 1,374.27 | 1,420,610 |
| 2023-08-10 | 1,432.30 | 1,467.60 | 1,432.00 | 1,441.10 | 1,334.54 | 3,832,854 |
| 2023-08-09 | 1,450.00 | 1,475.00 | 1,431.20 | 1,431.20 | 1,325.38 | 698,907 |
| 2023-08-08 | 1,480.00 | 1,480.00 | 1,431.10 | 1,450.10 | 1,342.88 | 155,210 |
| 2023-08-07 | 1,479.80 | 1,479.80 | 1,465.90 | 1,468.80 | 1,360.20 | 206,271 |
| 2023-08-04 | 1,456.00 | 1,499.90 | 1,431.10 | 1,478.00 | 1,368.72 | 559,990 |
| 2023-08-03 | 1,494.10 | 1,498.20 | 1,431.10 | 1,456.00 | 1,348.34 | 562,091 |
| 2023-08-02 | 1,540.00 | 1,540.00 | 1,472.40 | 1,485.20 | 1,375.38 | 467,570 |
| 2023-08-01 | 1,503.60 | 1,538.00 | 1,502.50 | 1,515.00 | 1,402.98 | 571,392 |
| 2023-07-31 | 1,530.00 | 1,540.00 | 1,511.70 | 1,530.00 | 1,416.87 | 607,134 |
| 2023-07-28 | 1,516.00 | 1,516.00 | 1,491.00 | 1,499.40 | 1,388.53 | 49,221 |
| 2023-07-27 | 1,518.90 | 1,530.00 | 1,500.00 | 1,510.00 | 1,398.35 | 398,681 |
| 2023-07-26 | 1,501.00 | 1,530.00 | 1,501.00 | 1,519.00 | 1,406.68 | 326,178 |
| 2023-07-25 | 1,549.90 | 1,549.90 | 1,500.20 | 1,528.00 | 1,415.02 | 949,409 |
| 2023-07-24 | 1,494.70 | 1,534.00 | 1,494.60 | 1,520.00 | 1,407.61 | 923,510 |
| 2023-07-21 | 1,510.20 | 1,534.40 | 1,491.00 | 1,495.00 | 1,384.46 | 730,273 |
| 2023-07-20 | 1,526.50 | 1,526.50 | 1,503.10 | 1,506.00 | 1,394.65 | 1,450,831 |
| 2023-07-19 | 1,535.00 | 1,550.00 | 1,516.00 | 1,526.50 | 1,413.63 | 419,747 |
| 2023-07-18 | 1,493.00 | 1,530.00 | 1,493.00 | 1,527.00 | 1,414.09 | 1,447,291 |
| 2023-07-17 | 1,490.00 | 1,518.80 | 1,484.10 | 1,500.00 | 1,389.09 | 2,169,977 |
| 2023-07-14 | 1,470.20 | 1,490.00 | 1,463.50 | 1,490.00 | 1,379.83 | 448,752 |
| 2023-07-13 | 1,479.90 | 1,487.90 | 1,460.00 | 1,470.00 | 1,361.31 | 1,255,037 |
| 2023-07-12 | 1,510.00 | 1,510.00 | 1,465.10 | 1,481.00 | 1,371.49 | 1,044,086 |
| 2023-07-11 | 1,436.10 | 1,505.00 | 1,436.00 | 1,505.00 | 1,393.72 | 1,717,939 |
| 2023-07-10 | 1,498.00 | 1,498.00 | 1,454.80 | 1,462.00 | 1,353.90 | 822,924 |
| 2023-07-07 | 1,470.00 | 1,520.00 | 1,469.60 | 1,485.40 | 1,375.57 | 695,749 |
| 2023-07-06 | 1,452.20 | 1,470.00 | 1,431.00 | 1,470.00 | 1,361.31 | 4,656,608 |
| 2023-07-05 | 1,451.10 | 1,459.00 | 1,425.10 | 1,428.00 | 1,322.41 | 548,379 |
| 2023-07-04 | 1,450.20 | 1,470.00 | 1,439.20 | 1,449.90 | 1,342.69 | 565,942 |
| 2023-07-03 | 1,444.00 | 1,490.00 | 1,425.00 | 1,450.90 | 1,343.62 | 553,030 |
| 2023-06-30 | 1,444.00 | 1,500.00 | 1,426.00 | 1,444.00 | 1,337.23 | 545,597 |
| 2023-06-29 | 1,400.00 | 1,444.00 | 1,338.00 | 1,444.00 | 1,337.23 | 2,007,952 |
| 2023-06-28 | 1,352.00 | 1,400.00 | 1,352.00 | 1,400.00 | 1,296.48 | 853,874 |
| 2023-06-27 | 1,389.60 | 1,415.00 | 1,350.00 | 1,372.00 | 1,270.55 | 1,641,761 |
| 2023-06-23 | 1,400.10 | 1,417.90 | 1,385.00 | 1,390.00 | 1,287.22 | 703,349 |
| 2023-06-22 | 1,361.30 | 1,448.90 | 1,355.00 | 1,424.00 | 1,318.71 | 374,152 |
| 2023-06-20 | 1,351.00 | 1,375.00 | 1,351.00 | 1,375.00 | 1,273.33 | 1,039,423 |
| 2023-06-19 | 1,370.00 | 1,370.00 | 1,355.20 | 1,356.90 | 1,256.57 | 258,313 |
| 2023-06-16 | 1,380.00 | 1,390.00 | 1,365.00 | 1,370.00 | 1,268.70 | 2,283,382 |
| 2023-06-15 | 1,364.30 | 1,399.00 | 1,355.00 | 1,380.20 | 1,278.15 | 502,825 |
| 2023-06-14 | 1,410.00 | 1,410.00 | 1,375.00 | 1,378.10 | 1,276.20 | 172,438 |
| 2023-06-13 | 1,425.00 | 1,425.00 | 1,387.90 | 1,410.30 | 1,306.02 | 274,970 |
| 2023-06-12 | 1,394.80 | 1,448.90 | 1,394.80 | 1,418.70 | 1,313.80 | 148,644 |
| 2023-06-09 | 1,380.00 | 1,420.00 | 1,380.00 | 1,394.70 | 1,291.58 | 593,651 |
| 2023-06-08 | 1,400.00 | 1,415.00 | 1,377.00 | 1,400.00 | 1,296.48 | 575,323 |
| 2023-06-07 | 1,360.00 | 1,395.00 | 1,350.00 | 1,395.00 | 1,291.85 | 2,579,435 |
| 2023-06-06 | 1,320.00 | 1,363.90 | 1,316.00 | 1,358.70 | 1,258.24 | 2,825,066 |
| 2023-06-05 | 1,311.00 | 1,350.00 | 1,305.10 | 1,332.00 | 1,233.51 | 1,528,416 |
| 2023-06-02 | 1,292.00 | 1,329.00 | 1,290.00 | 1,323.90 | 1,226.01 | 687,129 |
| 2023-06-01 | 1,267.70 | 1,299.90 | 1,267.70 | 1,286.10 | 1,191.01 | 3,971,968 |
| 2023-05-31 | 1,294.00 | 1,319.50 | 1,265.00 | 1,265.00 | 1,171.47 | 16,007,340 |
| 2023-05-30 | 1,260.50 | 1,299.00 | 1,260.00 | 1,290.70 | 1,195.27 | 283,567 |
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.