Cencosud Shopping SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-07 | 1,195.00 | 1,195.00 | 1,125.00 | 1,170.00 | 1,062.33 | 701,860 |
| 2022-12-06 | 1,190.00 | 1,195.00 | 1,165.00 | 1,185.00 | 1,075.95 | 1,310,126 |
| 2022-12-05 | 1,185.00 | 1,200.00 | 1,150.10 | 1,198.00 | 1,087.75 | 758,659 |
| 2022-12-02 | 1,180.00 | 1,200.00 | 1,180.00 | 1,199.00 | 1,088.66 | 487,105 |
| 2022-12-01 | 1,139.00 | 1,180.00 | 1,129.10 | 1,178.00 | 1,069.60 | 713,406 |
| 2022-11-30 | 1,190.00 | 1,190.00 | 1,105.00 | 1,139.00 | 1,034.18 | 1,631,325 |
| 2022-11-29 | 1,180.00 | 1,193.80 | 1,138.00 | 1,167.00 | 1,059.61 | 1,716,366 |
| 2022-11-28 | 1,197.90 | 1,197.90 | 1,150.00 | 1,180.00 | 1,071.41 | 724,243 |
| 2022-11-25 | 1,195.00 | 1,210.00 | 1,130.00 | 1,199.00 | 1,088.66 | 995,435 |
| 2022-11-24 | 1,161.00 | 1,185.00 | 1,155.00 | 1,180.00 | 1,071.41 | 990,697 |
| 2022-11-23 | 1,150.00 | 1,178.00 | 1,150.00 | 1,172.10 | 1,064.24 | 447,724 |
| 2022-11-22 | 1,150.10 | 1,190.00 | 1,150.10 | 1,180.00 | 1,071.41 | 311,891 |
| 2022-11-21 | 1,160.00 | 1,185.00 | 1,105.00 | 1,162.70 | 1,055.70 | 649,798 |
| 2022-11-18 | 1,180.00 | 1,194.70 | 1,152.10 | 1,165.10 | 1,057.88 | 688,020 |
| 2022-11-17 | 1,210.00 | 1,210.00 | 1,160.00 | 1,180.00 | 1,071.41 | 4,256,550 |
| 2022-11-16 | 1,181.50 | 1,192.00 | 1,150.00 | 1,190.00 | 1,080.49 | 817,097 |
| 2022-11-15 | 1,154.90 | 1,180.00 | 1,140.00 | 1,180.00 | 1,071.41 | 477,371 |
| 2022-11-14 | 1,141.00 | 1,170.00 | 1,141.00 | 1,154.00 | 1,047.80 | 249,793 |
| 2022-11-11 | 1,140.00 | 1,186.00 | 1,130.50 | 1,138.80 | 1,034.00 | 247,892 |
| 2022-11-10 | 1,105.50 | 1,145.00 | 1,099.00 | 1,130.00 | 1,026.01 | 1,693,605 |
| 2022-11-09 | 1,035.00 | 1,099.00 | 1,032.00 | 1,099.00 | 997.87 | 908,799 |
| 2022-11-08 | 1,022.00 | 1,049.60 | 1,010.00 | 1,028.20 | 933.58 | 283,222 |
| 2022-11-07 | 1,004.00 | 1,038.00 | 990.04 | 1,018.50 | 924.77 | 1,383,343 |
| 2022-11-04 | 992.00 | 1,030.00 | 980.79 | 1,004.90 | 912.42 | 2,008,528 |
| 2022-11-03 | 1,030.00 | 1,030.00 | 973.21 | 990.70 | 899.53 | 146,939 |
| 2022-11-02 | 1,080.00 | 1,080.00 | 1,035.00 | 1,035.50 | 885.73 | 1,599,432 |
| 2022-10-28 | 990.00 | 1,069.80 | 990.00 | 1,031.80 | 882.57 | 1,444,430 |
| 2022-10-27 | 998.00 | 1,000.00 | 965.15 | 982.74 | 840.60 | 116,411 |
| 2022-10-26 | 994.26 | 1,020.00 | 950.00 | 980.00 | 838.26 | 648,757 |
| 2022-10-25 | 981.00 | 1,020.00 | 971.26 | 1,004.30 | 859.04 | 2,193,306 |
| 2022-10-24 | 1,000.00 | 1,022.00 | 981.87 | 988.00 | 845.10 | 394,430 |
| 2022-10-21 | 988.99 | 1,001.00 | 961.01 | 998.02 | 853.67 | 171,671 |
| 2022-10-20 | 992.02 | 1,000.00 | 965.50 | 1,000.00 | 855.36 | 1,388,787 |
| 2022-10-19 | 1,017.00 | 1,047.00 | 990.02 | 994.91 | 851.01 | 1,167,220 |
| 2022-10-18 | 985.00 | 1,018.00 | 983.00 | 1,018.00 | 870.76 | 1,383,808 |
| 2022-10-17 | 974.84 | 1,010.00 | 961.00 | 980.87 | 839.00 | 2,193,061 |
| 2022-10-14 | 990.00 | 1,000.00 | 955.60 | 974.84 | 833.84 | 2,117,297 |
| 2022-10-13 | 989.00 | 989.00 | 950.02 | 965.00 | 825.43 | 522,164 |
| 2022-10-12 | 1,040.00 | 1,040.00 | 980.00 | 988.63 | 845.64 | 696,360 |
| 2022-10-11 | 1,019.20 | 1,045.00 | 972.01 | 999.46 | 854.90 | 214,188 |
| 2022-10-07 | 1,005.40 | 1,038.50 | 1,005.00 | 1,012.90 | 866.40 | 114,356 |
| 2022-10-06 | 1,025.00 | 1,039.90 | 1,017.70 | 1,033.50 | 884.02 | 197,816 |
| 2022-10-05 | 1,070.40 | 1,081.90 | 1,032.00 | 1,071.30 | 916.35 | 172,264 |
| 2022-10-04 | 1,000.10 | 1,090.30 | 1,000.10 | 1,070.70 | 915.84 | 247,906 |
| 2022-10-03 | 1,039.90 | 1,060.00 | 985.00 | 1,050.50 | 898.56 | 321,235 |
| 2022-09-30 | 989.89 | 1,095.00 | 989.89 | 1,010.00 | 863.92 | 229,284 |
| 2022-09-29 | 990.00 | 1,009.90 | 970.00 | 990.21 | 846.99 | 147,776 |
| 2022-09-28 | 1,050.80 | 1,050.80 | 990.01 | 990.01 | 846.82 | 29,836 |
| 2022-09-27 | 1,021.00 | 1,061.50 | 1,021.00 | 1,061.40 | 907.88 | 53,075 |
| 2022-09-26 | 1,054.00 | 1,099.80 | 1,040.40 | 1,067.60 | 913.19 | 1,035,132 |
| 2022-09-23 | 1,065.00 | 1,110.00 | 1,010.00 | 1,054.10 | 901.64 | 773,385 |
| 2022-09-22 | 1,035.00 | 1,095.00 | 1,035.00 | 1,065.00 | 910.96 | 339,446 |
| 2022-09-21 | 1,000.00 | 1,079.50 | 999.90 | 1,045.00 | 893.86 | 548,768 |
| 2022-09-20 | 1,100.00 | 1,150.00 | 973.00 | 973.00 | 832.27 | 585,632 |
| 2022-09-15 | 1,100.00 | 1,140.00 | 1,080.00 | 1,080.00 | 923.79 | 569,963 |
| 2022-09-14 | 1,099.00 | 1,140.00 | 1,070.00 | 1,120.10 | 958.09 | 237,978 |
| 2022-09-13 | 1,100.00 | 1,100.00 | 1,060.90 | 1,096.80 | 938.16 | 119,954 |
| 2022-09-12 | 1,136.30 | 1,137.10 | 1,085.10 | 1,100.00 | 940.90 | 405,300 |
| 2022-09-09 | 1,125.00 | 1,180.00 | 1,125.00 | 1,136.30 | 971.95 | 222,424 |
| 2022-09-08 | 1,160.00 | 1,180.00 | 1,140.00 | 1,180.00 | 1,009.33 | 285,807 |
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.