Cencosud Shopping SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-10 | 890.00 | 910.00 | 884.00 | 890.00 | 761.27 | 254,113 |
| 2022-06-09 | 915.00 | 915.00 | 860.00 | 885.00 | 757.00 | 1,358,881 |
| 2022-06-08 | 899.55 | 904.90 | 870.00 | 904.90 | 774.02 | 1,321,245 |
| 2022-06-07 | 908.15 | 908.15 | 886.00 | 899.55 | 769.44 | 1,002,024 |
| 2022-06-06 | 910.00 | 915.00 | 890.00 | 908.15 | 776.80 | 542,798 |
| 2022-06-03 | 870.00 | 910.00 | 870.00 | 910.00 | 778.38 | 2,562,000 |
| 2022-06-02 | 860.00 | 880.01 | 850.13 | 869.14 | 743.43 | 305,148 |
| 2022-06-01 | 900.00 | 900.00 | 845.00 | 860.00 | 735.61 | 1,972,768 |
| 2022-05-31 | 850.00 | 885.00 | 850.00 | 877.00 | 750.15 | 2,036,689 |
| 2022-05-30 | 880.00 | 890.00 | 848.50 | 870.00 | 744.17 | 580,247 |
| 2022-05-27 | 860.00 | 884.90 | 859.99 | 878.34 | 751.30 | 594,498 |
| 2022-05-26 | 835.00 | 861.03 | 835.00 | 860.50 | 736.04 | 1,962,278 |
| 2022-05-25 | 815.12 | 844.00 | 815.12 | 844.00 | 721.93 | 515,437 |
| 2022-05-24 | 803.00 | 846.50 | 800.00 | 815.11 | 697.22 | 2,196,859 |
| 2022-05-23 | 801.01 | 808.99 | 801.01 | 804.10 | 687.80 | 169,015 |
| 2022-05-20 | 807.85 | 815.00 | 795.00 | 801.00 | 685.15 | 881,078 |
| 2022-05-19 | 817.00 | 817.00 | 800.00 | 807.85 | 691.01 | 543,117 |
| 2022-05-18 | 817.00 | 829.00 | 816.30 | 817.00 | 698.83 | 286,272 |
| 2022-05-17 | 803.00 | 828.00 | 796.00 | 812.00 | 694.56 | 1,028,852 |
| 2022-05-16 | 801.87 | 813.00 | 791.00 | 791.53 | 677.05 | 72,967 |
| 2022-05-13 | 800.00 | 805.00 | 800.00 | 801.87 | 685.89 | 513,303 |
| 2022-05-12 | 840.00 | 840.00 | 799.94 | 799.94 | 684.24 | 1,290,059 |
| 2022-05-11 | 825.01 | 825.01 | 820.00 | 820.00 | 701.40 | 525,794 |
| 2022-05-10 | 855.00 | 855.00 | 819.99 | 824.90 | 705.59 | 657,992 |
| 2022-05-09 | 869.91 | 869.91 | 821.00 | 855.00 | 731.34 | 217,563 |
| 2022-05-06 | 860.00 | 860.00 | 834.88 | 835.00 | 714.23 | 139,890 |
| 2022-05-05 | 845.05 | 857.79 | 845.05 | 847.91 | 725.27 | 73,283 |
| 2022-05-04 | 823.00 | 857.00 | 803.00 | 845.04 | 722.82 | 346,726 |
| 2022-05-03 | 850.00 | 850.00 | 833.00 | 834.02 | 713.39 | 88,153 |
| 2022-05-02 | 845.01 | 850.00 | 835.00 | 850.00 | 727.06 | 303,859 |
| 2022-04-29 | 900.00 | 900.00 | 865.00 | 869.93 | 744.11 | 1,220,743 |
| 2022-04-28 | 876.00 | 900.00 | 830.00 | 874.50 | 748.02 | 313,963 |
| 2022-04-27 | 884.50 | 885.00 | 870.00 | 874.17 | 722.07 | 184,415 |
| 2022-04-26 | 875.00 | 897.97 | 870.00 | 888.00 | 733.50 | 145,656 |
| 2022-04-25 | 878.50 | 899.00 | 875.00 | 875.00 | 722.76 | 1,323,341 |
| 2022-04-22 | 876.40 | 903.90 | 876.40 | 899.73 | 743.19 | 69,343 |
| 2022-04-21 | 888.04 | 902.11 | 878.10 | 902.11 | 745.15 | 323,547 |
| 2022-04-20 | 883.00 | 909.00 | 883.00 | 886.00 | 731.84 | 166,728 |
| 2022-04-19 | 882.00 | 917.99 | 882.00 | 899.77 | 743.22 | 2,157,665 |
| 2022-04-18 | 889.56 | 898.00 | 877.00 | 877.19 | 724.57 | 474,421 |
| 2022-04-14 | 907.00 | 907.10 | 887.00 | 898.55 | 742.21 | 113,958 |
| 2022-04-13 | 892.00 | 919.49 | 892.00 | 917.07 | 757.51 | 132,447 |
| 2022-04-12 | 925.00 | 928.12 | 875.00 | 890.00 | 735.15 | 779,663 |
| 2022-04-11 | 930.66 | 941.50 | 920.02 | 935.62 | 772.83 | 283,284 |
| 2022-04-08 | 931.50 | 945.00 | 914.00 | 945.00 | 780.58 | 567,117 |
| 2022-04-07 | 938.00 | 956.90 | 938.00 | 944.45 | 780.13 | 128,060 |
| 2022-04-06 | 957.00 | 960.00 | 920.04 | 960.00 | 792.97 | 472,675 |
| 2022-04-05 | 949.99 | 960.00 | 940.00 | 957.58 | 790.97 | 6,455,024 |
| 2022-04-04 | 946.44 | 955.50 | 933.75 | 955.50 | 789.25 | 112,857 |
| 2022-04-01 | 923.19 | 950.00 | 923.19 | 946.44 | 781.77 | 118,759 |
| 2022-03-31 | 940.00 | 940.00 | 909.10 | 923.19 | 762.56 | 6,356,893 |
| 2022-03-30 | 915.00 | 929.90 | 900.00 | 908.71 | 750.60 | 3,120,445 |
| 2022-03-29 | 915.20 | 924.99 | 900.00 | 915.00 | 755.80 | 1,700,022 |
| 2022-03-28 | 944.02 | 944.02 | 910.04 | 915.20 | 755.96 | 304,620 |
| 2022-03-25 | 944.00 | 944.00 | 915.00 | 944.00 | 779.75 | 2,116,383 |
| 2022-03-24 | 900.02 | 958.00 | 900.02 | 944.00 | 779.75 | 708,475 |
| 2022-03-23 | 925.04 | 925.04 | 902.00 | 921.75 | 761.37 | 81,594 |
| 2022-03-22 | 959.90 | 960.00 | 915.00 | 925.00 | 764.06 | 2,221,168 |
| 2022-03-21 | 945.00 | 960.00 | 930.01 | 959.90 | 792.89 | 3,131,186 |
| 2022-03-18 | 935.00 | 945.00 | 923.00 | 945.00 | 780.58 | 1,209,366 |
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.