Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← CENCOMALLS.SN stock page

Cencosud Shopping SA historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-222,210.002,210.002,210.002,210.002,210.00429,383
2026-07-212,210.002,210.002,210.002,210.002,210.00187,967
2026-07-202,210.002,210.002,210.002,210.002,210.00269,640
2026-07-172,250.002,250.002,194.602,210.002,210.00769,595
2026-07-152,280.002,280.102,235.102,249.902,249.90657,644
2026-07-142,290.402,290.402,259.902,260.002,260.002,933,791
2026-07-132,261.002,299.902,242.802,260.002,260.00376,478
2026-07-102,240.002,289.002,232.102,257.002,257.001,887,956
2026-07-092,270.002,275.002,255.002,260.002,260.00163,062
2026-07-082,300.002,300.002,249.902,265.102,265.10532,602
2026-07-072,303.002,313.402,280.002,280.002,280.00336,360
2026-07-062,399.002,399.002,271.202,303.902,303.90839,781
2026-07-032,231.002,300.002,231.002,300.002,300.00410,353
2026-07-022,321.002,330.402,256.102,300.002,300.00833,453
2026-07-012,360.002,369.202,300.102,320.302,320.30324,711
2026-06-302,359.902,362.002,321.202,362.002,362.0097,749
2026-06-262,350.002,365.302,311.202,335.002,335.00132,114
2026-06-252,395.902,449.802,350.002,350.002,350.001,161,006
2026-06-242,438.902,438.902,335.002,395.902,395.90244,334
2026-06-232,446.002,455.002,398.402,401.002,401.00268,658
2026-06-222,489.002,489.002,425.602,444.902,444.90392,507
2026-06-192,430.102,465.002,411.602,439.902,439.90167,569
2026-06-182,420.102,433.002,385.402,430.002,430.00107,602
2026-06-172,430.102,433.202,349.102,420.102,420.1087,846
2026-06-162,424.002,468.802,400.002,430.002,430.00568,844
2026-06-152,464.002,583.002,395.002,424.002,424.00384,127
2026-06-122,400.002,483.702,398.902,464.302,464.30110,810
2026-06-112,363.502,425.002,350.002,414.402,414.4069,193
2026-06-102,323.902,351.002,300.102,340.002,340.00109,919
2026-06-092,316.302,391.502,277.002,323.002,323.00283,201
2026-06-082,350.002,381.502,285.002,316.402,316.40156,885
2026-06-052,370.002,370.002,311.602,350.002,350.0081,401
2026-06-042,330.002,370.002,281.102,370.002,370.00317,603
2026-06-032,325.002,329.302,270.402,329.302,329.30436,752
2026-06-022,349.902,376.902,293.402,329.302,329.30327,684
2026-06-012,425.002,425.002,301.002,361.002,361.00592,420
2026-05-292,490.002,490.002,427.302,428.002,428.00126,561
2026-05-282,500.002,500.002,430.002,490.002,490.00143,498
2026-05-272,480.002,500.002,425.402,500.002,500.00111,913
2026-05-262,475.102,499.902,425.002,470.002,470.00137,847
2026-05-252,455.002,513.002,455.002,470.002,470.00139,385
2026-05-222,470.002,737.602,410.602,450.002,450.00437,044
2026-05-202,390.002,459.902,310.002,459.902,459.90289,146
2026-05-192,235.002,310.002,235.002,310.002,310.00395,999
2026-05-182,290.002,313.502,241.202,270.002,270.00819,510
2026-05-152,330.002,413.002,309.702,309.702,309.70282,974
2026-05-142,401.002,480.002,335.002,335.002,335.001,004,615
2026-05-132,445.002,445.002,330.102,400.002,400.001,232,563
2026-05-122,560.002,560.002,425.102,450.002,450.00568,619
2026-05-112,530.002,585.102,515.402,560.002,560.00452,180
2026-05-082,672.802,672.802,550.002,585.102,585.10263,179
2026-05-072,670.002,689.702,669.902,679.902,679.90355,234
2026-05-062,670.002,699.702,641.002,699.702,684.70688,685
2026-05-052,636.002,699.902,635.002,659.002,644.23193,555
2026-05-042,700.002,700.002,628.502,636.402,621.75404,457
2026-04-302,684.902,739.802,650.002,728.002,728.00331,722
2026-04-292,692.802,710.802,671.202,685.002,685.00163,704
2026-04-282,710.002,710.002,650.202,692.802,692.80265,925
2026-04-272,775.002,775.002,691.902,699.302,699.30192,055
2026-04-242,630.002,792.702,630.002,792.702,792.70319,480
← NewerPage 2 of 21 · 1,244 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-05-0715.0000 CLP
2025-11-2460.0000 CLP
2025-04-3031.0000 CLP
2024-11-1585.0000 CLP
2024-05-0234.0000 CLP
2023-11-1370.0000 CLP
2023-05-0425.0000 CLP
2022-11-0360.0000 CLP
2022-04-2830.0000 CLP
2021-10-1860.0000 CLP
2021-04-2912.3000 CLP
2020-05-0655.0000 CLP

Open, high, low and close are as traded (CLP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.