Cencosud Shopping SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-17 | 926.00 | 935.00 | 925.01 | 935.00 | 772.32 | 1,801,883 |
| 2022-03-16 | 890.00 | 934.98 | 890.00 | 921.00 | 760.76 | 820,659 |
| 2022-03-15 | 855.00 | 907.99 | 855.00 | 891.00 | 735.97 | 459,033 |
| 2022-03-14 | 850.00 | 939.98 | 850.00 | 891.62 | 736.49 | 997,930 |
| 2022-03-11 | 854.00 | 888.00 | 854.00 | 873.75 | 721.73 | 1,840,909 |
| 2022-03-10 | 878.90 | 878.90 | 847.00 | 854.71 | 706.00 | 76,173 |
| 2022-03-09 | 851.00 | 875.00 | 851.00 | 865.00 | 714.50 | 182,849 |
| 2022-03-08 | 860.00 | 860.00 | 843.77 | 850.50 | 702.52 | 452,609 |
| 2022-03-07 | 850.00 | 868.00 | 847.00 | 860.00 | 710.37 | 333,440 |
| 2022-03-04 | 837.06 | 853.99 | 835.34 | 844.30 | 697.40 | 604,946 |
| 2022-03-03 | 851.00 | 851.00 | 812.04 | 835.34 | 690.00 | 1,089,045 |
| 2022-03-02 | 857.50 | 882.92 | 826.68 | 844.80 | 697.81 | 1,052,579 |
| 2022-03-01 | 858.00 | 858.00 | 841.01 | 855.15 | 706.36 | 63,037 |
| 2022-02-28 | 823.00 | 868.00 | 823.00 | 858.00 | 708.72 | 977,579 |
| 2022-02-25 | 830.00 | 849.80 | 817.00 | 822.00 | 678.98 | 967,867 |
| 2022-02-24 | 808.99 | 829.01 | 800.00 | 815.00 | 673.20 | 502,284 |
| 2022-02-23 | 863.00 | 883.00 | 810.00 | 810.00 | 669.07 | 357,421 |
| 2022-02-22 | 874.54 | 885.00 | 857.63 | 863.00 | 712.85 | 372,307 |
| 2022-02-21 | 857.65 | 889.00 | 851.00 | 883.37 | 729.67 | 107,118 |
| 2022-02-18 | 867.20 | 867.20 | 855.00 | 857.63 | 708.41 | 44,296 |
| 2022-02-17 | 880.00 | 880.00 | 870.00 | 870.00 | 718.63 | 367,623 |
| 2022-02-16 | 895.00 | 895.00 | 871.01 | 885.00 | 731.02 | 202,113 |
| 2022-02-15 | 855.17 | 895.00 | 855.17 | 895.00 | 739.28 | 5,821,157 |
| 2022-02-14 | 874.00 | 874.00 | 841.02 | 863.81 | 713.52 | 334,371 |
| 2022-02-11 | 894.00 | 904.00 | 860.00 | 860.00 | 710.37 | 923,100 |
| 2022-02-10 | 900.00 | 930.00 | 890.00 | 893.88 | 738.35 | 981,751 |
| 2022-02-09 | 903.21 | 918.49 | 881.10 | 890.00 | 735.15 | 417,446 |
| 2022-02-08 | 905.00 | 916.99 | 900.05 | 907.00 | 749.19 | 929,961 |
| 2022-02-07 | 889.33 | 905.37 | 870.00 | 905.37 | 747.84 | 827,408 |
| 2022-02-04 | 936.00 | 936.99 | 885.00 | 898.31 | 742.01 | 335,554 |
| 2022-02-03 | 920.00 | 944.89 | 915.00 | 915.00 | 755.80 | 1,539,461 |
| 2022-02-02 | 930.00 | 975.00 | 910.00 | 910.00 | 751.67 | 630,677 |
| 2022-02-01 | 945.00 | 968.97 | 926.10 | 926.10 | 764.97 | 301,520 |
| 2022-01-31 | 980.00 | 980.00 | 940.00 | 945.00 | 780.58 | 446,436 |
| 2022-01-28 | 970.01 | 980.00 | 969.00 | 980.00 | 809.49 | 1,616,107 |
| 2022-01-27 | 975.00 | 988.00 | 975.00 | 980.00 | 809.49 | 634,512 |
| 2022-01-26 | 960.00 | 980.00 | 958.02 | 979.00 | 808.66 | 450,051 |
| 2022-01-25 | 940.00 | 960.00 | 930.00 | 958.00 | 791.32 | 277,734 |
| 2022-01-24 | 955.00 | 955.00 | 905.00 | 940.00 | 776.45 | 4,385,578 |
| 2022-01-21 | 920.00 | 998.00 | 915.00 | 955.58 | 789.32 | 12,130,620 |
| 2022-01-20 | 899.00 | 914.00 | 890.00 | 899.97 | 743.38 | 14,062,450 |
| 2022-01-19 | 885.00 | 923.01 | 880.00 | 899.00 | 742.58 | 6,447,931 |
| 2022-01-18 | 905.00 | 905.00 | 870.21 | 880.00 | 726.89 | 1,338,338 |
| 2022-01-17 | 918.84 | 920.00 | 900.00 | 905.00 | 747.54 | 265,380 |
| 2022-01-14 | 914.00 | 923.00 | 902.06 | 918.84 | 758.97 | 1,535,503 |
| 2022-01-13 | 925.00 | 940.00 | 918.99 | 922.90 | 762.32 | 400,460 |
| 2022-01-12 | 935.00 | 939.99 | 921.00 | 921.00 | 760.76 | 854,201 |
| 2022-01-11 | 930.00 | 950.00 | 930.00 | 930.00 | 768.19 | 305,181 |
| 2022-01-10 | 921.00 | 948.00 | 910.00 | 930.00 | 768.19 | 862,845 |
| 2022-01-07 | 975.98 | 975.98 | 913.00 | 920.00 | 759.93 | 547,860 |
| 2022-01-06 | 980.00 | 980.00 | 970.10 | 975.98 | 806.17 | 246,915 |
| 2022-01-05 | 960.00 | 994.90 | 950.00 | 989.00 | 816.92 | 1,778,130 |
| 2022-01-04 | 970.00 | 983.67 | 950.00 | 958.37 | 791.62 | 52,443 |
| 2022-01-03 | 1,013.10 | 1,014.30 | 955.22 | 977.68 | 807.57 | 952,099 |
| 2021-12-30 | 1,026.70 | 1,059.80 | 1,011.00 | 1,011.00 | 835.10 | 3,122,357 |
| 2021-12-29 | 1,019.00 | 1,028.00 | 1,008.00 | 1,026.70 | 848.06 | 1,192,335 |
| 2021-12-28 | 988.02 | 1,015.00 | 988.02 | 1,008.80 | 833.28 | 2,627,663 |
| 2021-12-27 | 985.00 | 1,000.70 | 950.01 | 990.00 | 817.75 | 795,795 |
| 2021-12-24 | 965.00 | 989.99 | 958.99 | 982.44 | 811.51 | 946,189 |
| 2021-12-23 | 922.00 | 964.96 | 911.00 | 960.04 | 793.00 | 709,790 |
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.