Cencosud Shopping SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-03 | 1,219.00 | 1,237.50 | 1,200.00 | 1,200.00 | 1,089.57 | 2,097,719 |
| 2023-03-02 | 1,201.00 | 1,224.00 | 1,175.00 | 1,219.20 | 1,107.00 | 3,628,055 |
| 2023-03-01 | 1,180.00 | 1,219.90 | 1,170.50 | 1,201.00 | 1,090.48 | 2,174,933 |
| 2023-02-28 | 1,150.00 | 1,198.00 | 1,150.00 | 1,180.00 | 1,071.41 | 1,416,300 |
| 2023-02-27 | 1,141.00 | 1,156.10 | 1,130.30 | 1,150.00 | 1,044.17 | 297,426 |
| 2023-02-24 | 1,183.00 | 1,183.00 | 1,140.00 | 1,180.00 | 1,071.41 | 561,230 |
| 2023-02-23 | 1,162.20 | 1,184.90 | 1,139.00 | 1,158.10 | 1,051.53 | 1,335,054 |
| 2023-02-22 | 1,150.00 | 1,187.00 | 1,141.00 | 1,162.20 | 1,055.25 | 351,996 |
| 2023-02-21 | 1,215.00 | 1,252.00 | 1,134.20 | 1,150.00 | 1,044.17 | 510,570 |
| 2023-02-20 | 1,230.00 | 1,258.80 | 1,215.00 | 1,215.00 | 1,103.19 | 179,409 |
| 2023-02-17 | 1,235.10 | 1,255.00 | 1,222.00 | 1,227.40 | 1,114.45 | 266,158 |
| 2023-02-16 | 1,278.00 | 1,297.90 | 1,252.00 | 1,264.20 | 1,147.86 | 1,891,585 |
| 2023-02-15 | 1,280.00 | 1,280.00 | 1,220.00 | 1,252.00 | 1,136.79 | 185,910 |
| 2023-02-14 | 1,252.00 | 1,280.00 | 1,237.90 | 1,251.00 | 1,135.88 | 2,957,246 |
| 2023-02-13 | 1,273.60 | 1,273.60 | 1,237.50 | 1,252.00 | 1,136.79 | 572,512 |
| 2023-02-10 | 1,201.30 | 1,275.00 | 1,201.30 | 1,275.00 | 1,157.67 | 275,718 |
| 2023-02-09 | 1,250.70 | 1,250.70 | 1,230.00 | 1,243.00 | 1,128.61 | 120,630 |
| 2023-02-08 | 1,255.00 | 1,287.70 | 1,237.60 | 1,237.60 | 1,123.71 | 399,884 |
| 2023-02-07 | 1,300.00 | 1,300.00 | 1,255.00 | 1,255.00 | 1,139.51 | 111,744 |
| 2023-02-06 | 1,254.90 | 1,270.00 | 1,250.00 | 1,250.60 | 1,135.51 | 563,677 |
| 2023-02-03 | 1,225.10 | 1,239.60 | 1,225.10 | 1,235.20 | 1,121.53 | 280,206 |
| 2023-02-02 | 1,208.50 | 1,259.90 | 1,208.50 | 1,225.10 | 1,112.36 | 274,321 |
| 2023-02-01 | 1,199.70 | 1,228.90 | 1,199.00 | 1,207.80 | 1,096.65 | 229,953 |
| 2023-01-31 | 1,222.70 | 1,248.70 | 1,199.70 | 1,199.70 | 1,089.30 | 387,446 |
| 2023-01-30 | 1,220.00 | 1,271.00 | 1,220.00 | 1,235.10 | 1,121.44 | 68,967 |
| 2023-01-27 | 1,256.80 | 1,269.70 | 1,246.90 | 1,249.00 | 1,134.06 | 98,829 |
| 2023-01-26 | 1,256.50 | 1,274.00 | 1,246.00 | 1,256.80 | 1,141.14 | 306,619 |
| 2023-01-25 | 1,286.80 | 1,286.80 | 1,242.70 | 1,260.80 | 1,144.78 | 20,201 |
| 2023-01-24 | 1,280.00 | 1,310.00 | 1,260.70 | 1,292.00 | 1,173.10 | 294,363 |
| 2023-01-23 | 1,279.00 | 1,310.00 | 1,256.00 | 1,310.00 | 1,189.45 | 860,201 |
| 2023-01-20 | 1,273.00 | 1,299.90 | 1,255.00 | 1,279.30 | 1,161.57 | 228,322 |
| 2023-01-19 | 1,210.00 | 1,273.00 | 1,210.00 | 1,273.00 | 1,155.85 | 121,052 |
| 2023-01-18 | 1,235.00 | 1,286.00 | 1,235.00 | 1,259.40 | 1,143.50 | 296,656 |
| 2023-01-17 | 1,236.00 | 1,279.90 | 1,228.00 | 1,253.00 | 1,137.69 | 501,697 |
| 2023-01-16 | 1,283.80 | 1,283.80 | 1,255.30 | 1,273.40 | 1,156.22 | 11,799 |
| 2023-01-13 | 1,260.00 | 1,305.00 | 1,220.00 | 1,255.00 | 1,139.51 | 391,043 |
| 2023-01-12 | 1,211.80 | 1,309.90 | 1,205.60 | 1,260.00 | 1,144.05 | 2,433,486 |
| 2023-01-11 | 1,250.00 | 1,284.90 | 1,201.00 | 1,224.00 | 1,111.36 | 619,493 |
| 2023-01-10 | 1,242.50 | 1,242.50 | 1,220.10 | 1,223.80 | 1,111.18 | 261,246 |
| 2023-01-09 | 1,259.00 | 1,265.00 | 1,233.90 | 1,255.00 | 1,139.51 | 204,725 |
| 2023-01-06 | 1,255.00 | 1,285.00 | 1,255.00 | 1,262.70 | 1,146.50 | 184,252 |
| 2023-01-05 | 1,277.50 | 1,298.90 | 1,250.00 | 1,283.00 | 1,164.93 | 347,990 |
| 2023-01-04 | 1,300.00 | 1,314.80 | 1,280.00 | 1,297.90 | 1,178.46 | 654,631 |
| 2023-01-03 | 1,338.80 | 1,338.80 | 1,307.80 | 1,329.80 | 1,207.43 | 215,784 |
| 2022-12-30 | 1,300.00 | 1,340.00 | 1,300.00 | 1,338.80 | 1,215.60 | 125,676 |
| 2022-12-29 | 1,360.00 | 1,375.00 | 1,311.30 | 1,349.00 | 1,224.86 | 1,820,919 |
| 2022-12-28 | 1,330.00 | 1,360.00 | 1,325.10 | 1,360.00 | 1,234.85 | 1,312,436 |
| 2022-12-27 | 1,315.00 | 1,340.00 | 1,315.00 | 1,340.00 | 1,216.69 | 1,157,703 |
| 2022-12-26 | 1,300.00 | 1,315.00 | 1,251.10 | 1,315.00 | 1,193.99 | 1,916,588 |
| 2022-12-23 | 1,288.00 | 1,300.00 | 1,285.00 | 1,297.00 | 1,177.64 | 339,097 |
| 2022-12-22 | 1,258.30 | 1,290.00 | 1,258.30 | 1,288.80 | 1,170.20 | 601,954 |
| 2022-12-21 | 1,254.90 | 1,280.10 | 1,232.00 | 1,271.00 | 1,154.04 | 1,056,959 |
| 2022-12-20 | 1,230.00 | 1,259.80 | 1,180.00 | 1,259.80 | 1,143.87 | 528,581 |
| 2022-12-19 | 1,187.00 | 1,229.00 | 1,175.00 | 1,229.00 | 1,115.90 | 1,357,661 |
| 2022-12-16 | 1,199.00 | 1,199.00 | 1,160.00 | 1,199.00 | 1,088.66 | 909,250 |
| 2022-12-15 | 1,157.60 | 1,200.00 | 1,157.60 | 1,200.00 | 1,089.57 | 760,672 |
| 2022-12-14 | 1,165.80 | 1,194.00 | 1,155.00 | 1,184.30 | 1,075.32 | 440,539 |
| 2022-12-13 | 1,170.00 | 1,199.70 | 1,160.00 | 1,163.50 | 1,056.43 | 200,734 |
| 2022-12-12 | 1,170.00 | 1,200.00 | 1,152.00 | 1,175.00 | 1,066.87 | 700,868 |
| 2022-12-09 | 1,170.00 | 1,180.00 | 1,158.30 | 1,170.00 | 1,062.33 | 213,400 |
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.