Cencosud Shopping SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-30 | 1,260.50 | 1,299.00 | 1,260.00 | 1,290.70 | 1,195.27 | 283,567 |
| 2023-05-29 | 1,265.10 | 1,280.00 | 1,254.00 | 1,260.00 | 1,166.84 | 436,988 |
| 2023-05-26 | 1,257.70 | 1,276.00 | 1,250.30 | 1,265.10 | 1,171.56 | 419,496 |
| 2023-05-25 | 1,310.00 | 1,310.00 | 1,250.00 | 1,260.40 | 1,167.21 | 206,574 |
| 2023-05-24 | 1,290.00 | 1,303.30 | 1,256.00 | 1,281.00 | 1,186.28 | 509,054 |
| 2023-05-23 | 1,288.90 | 1,329.00 | 1,280.00 | 1,295.00 | 1,199.25 | 519,680 |
| 2023-05-22 | 1,272.90 | 1,290.00 | 1,260.00 | 1,280.00 | 1,185.36 | 2,590,854 |
| 2023-05-19 | 1,265.90 | 1,290.00 | 1,263.90 | 1,271.10 | 1,177.11 | 555,455 |
| 2023-05-18 | 1,276.90 | 1,280.60 | 1,251.90 | 1,265.10 | 1,171.56 | 4,190,326 |
| 2023-05-17 | 1,303.90 | 1,306.00 | 1,261.60 | 1,280.00 | 1,185.36 | 1,157,721 |
| 2023-05-16 | 1,284.90 | 1,345.00 | 1,277.80 | 1,315.00 | 1,217.77 | 610,961 |
| 2023-05-15 | 1,267.50 | 1,294.00 | 1,250.10 | 1,290.00 | 1,194.62 | 473,882 |
| 2023-05-12 | 1,309.90 | 1,314.00 | 1,256.80 | 1,267.50 | 1,173.78 | 1,475,839 |
| 2023-05-11 | 1,384.00 | 1,384.00 | 1,324.00 | 1,350.00 | 1,250.18 | 455,001 |
| 2023-05-10 | 1,350.10 | 1,390.00 | 1,319.80 | 1,385.00 | 1,282.59 | 394,189 |
| 2023-05-09 | 1,340.00 | 1,354.70 | 1,336.10 | 1,347.00 | 1,247.40 | 1,451,610 |
| 2023-05-08 | 1,311.70 | 1,341.00 | 1,306.10 | 1,340.00 | 1,240.92 | 1,086,227 |
| 2023-05-05 | 1,282.70 | 1,320.00 | 1,282.70 | 1,311.60 | 1,214.62 | 154,578 |
| 2023-05-04 | 1,250.00 | 1,342.30 | 1,224.70 | 1,282.70 | 1,187.86 | 236,825 |
| 2023-05-03 | 1,246.30 | 1,285.60 | 1,246.30 | 1,280.20 | 1,162.39 | 434,733 |
| 2023-05-02 | 1,284.00 | 1,285.60 | 1,230.80 | 1,285.60 | 1,167.29 | 3,548,898 |
| 2023-04-28 | 1,285.00 | 1,298.10 | 1,279.50 | 1,285.60 | 1,167.29 | 51,039 |
| 2023-04-27 | 1,249.10 | 1,292.10 | 1,233.10 | 1,279.50 | 1,161.75 | 149,899 |
| 2023-04-26 | 1,254.20 | 1,273.00 | 1,209.50 | 1,264.70 | 1,148.32 | 334,546 |
| 2023-04-25 | 1,238.20 | 1,278.00 | 1,216.00 | 1,227.00 | 1,114.09 | 690,256 |
| 2023-04-24 | 1,248.50 | 1,259.20 | 1,215.10 | 1,230.00 | 1,116.81 | 168,037 |
| 2023-04-21 | 1,235.50 | 1,289.70 | 1,220.00 | 1,234.00 | 1,120.44 | 83,331 |
| 2023-04-20 | 1,252.40 | 1,289.00 | 1,245.00 | 1,264.00 | 1,147.68 | 5,236,347 |
| 2023-04-19 | 1,270.00 | 1,270.00 | 1,223.40 | 1,252.40 | 1,137.15 | 281,449 |
| 2023-04-18 | 1,270.00 | 1,300.00 | 1,226.50 | 1,237.00 | 1,123.17 | 995,475 |
| 2023-04-17 | 1,230.00 | 1,300.00 | 1,230.00 | 1,270.00 | 1,153.13 | 1,144,599 |
| 2023-04-14 | 1,250.00 | 1,293.70 | 1,249.50 | 1,272.90 | 1,155.76 | 113,012 |
| 2023-04-13 | 1,232.00 | 1,300.00 | 1,200.20 | 1,300.00 | 1,180.37 | 389,819 |
| 2023-04-12 | 1,250.00 | 1,250.00 | 1,208.00 | 1,210.00 | 1,098.65 | 1,116,733 |
| 2023-04-11 | 1,247.00 | 1,247.00 | 1,207.50 | 1,223.40 | 1,110.82 | 361,005 |
| 2023-04-10 | 1,249.80 | 1,249.90 | 1,200.20 | 1,231.70 | 1,118.35 | 374,303 |
| 2023-04-06 | 1,300.00 | 1,300.00 | 1,250.00 | 1,250.70 | 1,135.60 | 132,423 |
| 2023-04-05 | 1,212.10 | 1,264.00 | 1,212.10 | 1,251.90 | 1,136.69 | 21,333 |
| 2023-04-04 | 1,255.90 | 1,256.00 | 1,202.70 | 1,250.00 | 1,134.97 | 533,069 |
| 2023-04-03 | 1,279.80 | 1,279.80 | 1,228.10 | 1,256.00 | 1,140.42 | 72,275 |
| 2023-03-31 | 1,298.50 | 1,310.00 | 1,270.00 | 1,280.00 | 1,162.21 | 352,475 |
| 2023-03-30 | 1,290.80 | 1,300.00 | 1,265.10 | 1,270.00 | 1,153.13 | 131,742 |
| 2023-03-29 | 1,205.10 | 1,299.80 | 1,205.00 | 1,278.00 | 1,160.39 | 115,482 |
| 2023-03-28 | 1,270.00 | 1,270.00 | 1,259.90 | 1,261.00 | 1,144.96 | 820,201 |
| 2023-03-27 | 1,262.10 | 1,290.00 | 1,262.10 | 1,281.10 | 1,163.21 | 35,788 |
| 2023-03-24 | 1,265.50 | 1,295.00 | 1,242.00 | 1,295.00 | 1,175.83 | 137,348 |
| 2023-03-23 | 1,305.00 | 1,305.00 | 1,275.30 | 1,300.00 | 1,180.37 | 265,793 |
| 2023-03-22 | 1,290.00 | 1,310.00 | 1,290.00 | 1,299.90 | 1,180.28 | 475,184 |
| 2023-03-21 | 1,245.90 | 1,298.50 | 1,236.00 | 1,270.00 | 1,153.13 | 100,945 |
| 2023-03-20 | 1,225.00 | 1,279.70 | 1,225.00 | 1,245.90 | 1,131.25 | 75,989 |
| 2023-03-17 | 1,269.40 | 1,280.00 | 1,226.00 | 1,226.00 | 1,113.18 | 1,790,273 |
| 2023-03-16 | 1,286.50 | 1,286.50 | 1,231.70 | 1,270.00 | 1,153.13 | 1,681,024 |
| 2023-03-15 | 1,300.00 | 1,300.00 | 1,265.00 | 1,286.50 | 1,168.11 | 80,758 |
| 2023-03-14 | 1,280.00 | 1,314.90 | 1,270.00 | 1,310.30 | 1,189.72 | 130,209 |
| 2023-03-13 | 1,300.00 | 1,321.80 | 1,300.00 | 1,319.00 | 1,197.62 | 866,285 |
| 2023-03-10 | 1,300.00 | 1,330.00 | 1,300.00 | 1,330.00 | 1,207.61 | 2,617,638 |
| 2023-03-09 | 1,270.00 | 1,319.80 | 1,261.30 | 1,300.00 | 1,180.37 | 987,213 |
| 2023-03-08 | 1,270.00 | 1,270.00 | 1,242.60 | 1,270.00 | 1,153.13 | 240,492 |
| 2023-03-07 | 1,220.00 | 1,255.00 | 1,215.10 | 1,235.00 | 1,121.35 | 5,044,171 |
| 2023-03-06 | 1,200.00 | 1,210.00 | 1,175.00 | 1,209.40 | 1,098.11 | 902,774 |
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.