Cencosud Shopping SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-07 | 1,240.00 | 1,240.00 | 1,170.00 | 1,200.00 | 1,026.44 | 583,680 |
| 2022-09-06 | 1,280.00 | 1,295.00 | 1,198.30 | 1,240.00 | 1,060.65 | 921,876 |
| 2022-09-05 | 1,295.00 | 1,305.10 | 1,150.00 | 1,280.00 | 1,094.87 | 1,754,357 |
| 2022-09-02 | 1,218.00 | 1,289.90 | 1,218.00 | 1,250.00 | 1,069.21 | 982,968 |
| 2022-09-01 | 1,250.00 | 1,280.00 | 1,140.00 | 1,218.00 | 1,041.83 | 967,829 |
| 2022-08-31 | 1,233.40 | 1,279.90 | 1,220.00 | 1,270.00 | 1,086.31 | 2,339,020 |
| 2022-08-30 | 1,188.00 | 1,280.00 | 1,165.00 | 1,246.00 | 1,065.78 | 4,512,627 |
| 2022-08-29 | 1,150.00 | 1,200.00 | 1,150.00 | 1,200.00 | 1,026.44 | 659,196 |
| 2022-08-26 | 1,138.50 | 1,194.00 | 1,138.50 | 1,150.00 | 983.67 | 1,375,461 |
| 2022-08-25 | 1,134.00 | 1,179.00 | 1,134.00 | 1,150.00 | 983.67 | 1,283,168 |
| 2022-08-24 | 1,114.10 | 1,137.20 | 1,100.10 | 1,134.80 | 970.67 | 1,131,621 |
| 2022-08-23 | 1,110.00 | 1,120.00 | 1,099.00 | 1,114.10 | 952.96 | 592,225 |
| 2022-08-22 | 1,094.00 | 1,099.90 | 1,093.90 | 1,099.90 | 940.82 | 409,123 |
| 2022-08-19 | 1,092.00 | 1,110.00 | 1,092.00 | 1,094.00 | 935.77 | 946,180 |
| 2022-08-18 | 1,080.00 | 1,120.00 | 1,075.00 | 1,101.00 | 941.76 | 771,094 |
| 2022-08-17 | 1,034.00 | 1,075.90 | 1,034.00 | 1,074.40 | 919.00 | 374,365 |
| 2022-08-16 | 1,014.00 | 1,034.90 | 1,014.00 | 1,034.90 | 885.22 | 732,064 |
| 2022-08-12 | 1,026.00 | 1,030.10 | 1,005.00 | 1,015.00 | 868.20 | 590,836 |
| 2022-08-11 | 985.00 | 1,055.00 | 985.00 | 1,026.00 | 877.60 | 483,341 |
| 2022-08-10 | 968.00 | 990.00 | 967.56 | 984.32 | 841.95 | 388,126 |
| 2022-08-09 | 940.00 | 974.95 | 940.00 | 967.56 | 827.62 | 94,288 |
| 2022-08-08 | 960.00 | 960.00 | 952.00 | 953.99 | 816.01 | 127,138 |
| 2022-08-05 | 955.69 | 975.00 | 955.69 | 975.00 | 833.98 | 338,878 |
| 2022-08-04 | 925.00 | 965.34 | 920.02 | 965.34 | 825.72 | 365,354 |
| 2022-08-03 | 954.80 | 959.97 | 910.00 | 946.10 | 809.26 | 419,551 |
| 2022-08-02 | 974.00 | 974.00 | 940.00 | 955.00 | 816.87 | 132,619 |
| 2022-08-01 | 951.00 | 980.00 | 948.00 | 968.68 | 828.57 | 1,174,421 |
| 2022-07-29 | 970.00 | 974.99 | 970.00 | 972.13 | 831.53 | 1,280,504 |
| 2022-07-28 | 952.12 | 970.00 | 927.00 | 960.01 | 821.16 | 292,301 |
| 2022-07-27 | 917.00 | 957.00 | 910.00 | 952.12 | 814.41 | 197,183 |
| 2022-07-26 | 903.20 | 921.00 | 893.97 | 917.00 | 784.37 | 580,966 |
| 2022-07-25 | 896.25 | 920.00 | 877.19 | 903.10 | 772.48 | 241,084 |
| 2022-07-22 | 885.00 | 903.49 | 882.97 | 896.25 | 766.62 | 124,507 |
| 2022-07-21 | 884.97 | 885.00 | 877.11 | 884.45 | 756.53 | 84,851 |
| 2022-07-20 | 873.67 | 883.99 | 868.00 | 870.00 | 744.17 | 431,178 |
| 2022-07-19 | 864.95 | 885.00 | 857.00 | 866.54 | 741.21 | 192,105 |
| 2022-07-18 | 827.00 | 855.00 | 827.00 | 850.00 | 727.06 | 251,641 |
| 2022-07-15 | 876.00 | 885.80 | 840.00 | 853.56 | 730.11 | 681,297 |
| 2022-07-14 | 840.00 | 885.80 | 840.00 | 885.80 | 757.68 | 2,174,944 |
| 2022-07-13 | 859.00 | 860.00 | 840.00 | 856.29 | 732.44 | 102,032 |
| 2022-07-12 | 864.47 | 864.47 | 840.00 | 859.00 | 734.76 | 368,079 |
| 2022-07-11 | 840.00 | 864.01 | 840.00 | 859.93 | 735.55 | 308,668 |
| 2022-07-08 | 850.00 | 893.00 | 840.00 | 840.00 | 718.51 | 1,087,806 |
| 2022-07-07 | 837.78 | 850.00 | 833.00 | 850.00 | 727.06 | 681,553 |
| 2022-07-06 | 832.15 | 837.93 | 828.50 | 829.49 | 709.52 | 154,372 |
| 2022-07-05 | 825.59 | 840.00 | 815.10 | 825.00 | 705.68 | 347,688 |
| 2022-07-04 | 835.00 | 840.00 | 820.99 | 825.59 | 706.18 | 91,686 |
| 2022-07-01 | 835.20 | 852.99 | 835.00 | 842.70 | 720.82 | 221,164 |
| 2022-06-30 | 850.00 | 881.99 | 835.20 | 835.20 | 714.40 | 777,968 |
| 2022-06-29 | 869.83 | 869.84 | 860.00 | 860.76 | 736.26 | 2,798,304 |
| 2022-06-28 | 883.02 | 893.00 | 861.00 | 870.00 | 744.17 | 390,733 |
| 2022-06-24 | 875.77 | 884.88 | 857.00 | 883.00 | 755.29 | 428,121 |
| 2022-06-23 | 885.00 | 885.00 | 870.00 | 875.77 | 749.10 | 617,881 |
| 2022-06-22 | 893.84 | 896.36 | 875.00 | 885.00 | 757.00 | 1,712,495 |
| 2022-06-20 | 895.00 | 898.47 | 885.00 | 896.36 | 766.71 | 128,001 |
| 2022-06-17 | 915.00 | 915.00 | 880.00 | 895.00 | 765.55 | 1,827,403 |
| 2022-06-16 | 880.00 | 890.00 | 870.00 | 881.64 | 754.12 | 429,335 |
| 2022-06-15 | 890.00 | 893.00 | 871.53 | 891.24 | 762.34 | 313,440 |
| 2022-06-14 | 885.00 | 898.96 | 873.00 | 893.00 | 763.84 | 596,520 |
| 2022-06-13 | 899.00 | 900.00 | 864.30 | 899.92 | 769.76 | 621,037 |
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.