Cencosud Shopping SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-22 | 920.97 | 935.00 | 910.00 | 922.00 | 761.58 | 1,939,449 |
| 2021-12-21 | 890.00 | 921.57 | 880.00 | 921.57 | 761.23 | 1,131,853 |
| 2021-12-20 | 730.00 | 899.00 | 726.18 | 890.00 | 735.15 | 2,986,900 |
| 2021-12-17 | 917.00 | 917.00 | 870.00 | 900.00 | 743.41 | 2,610,073 |
| 2021-12-16 | 925.00 | 930.00 | 900.00 | 917.00 | 757.45 | 2,343,757 |
| 2021-12-15 | 872.00 | 900.00 | 842.10 | 892.00 | 736.80 | 799,983 |
| 2021-12-14 | 850.00 | 900.00 | 850.00 | 872.00 | 720.28 | 573,459 |
| 2021-12-13 | 883.98 | 894.80 | 850.02 | 890.00 | 735.15 | 1,369,248 |
| 2021-12-10 | 885.00 | 898.95 | 881.99 | 895.00 | 739.28 | 1,139,723 |
| 2021-12-09 | 818.01 | 889.95 | 818.01 | 885.00 | 731.02 | 965,129 |
| 2021-12-07 | 840.00 | 859.00 | 821.03 | 847.00 | 699.63 | 909,728 |
| 2021-12-06 | 860.00 | 860.00 | 810.20 | 840.00 | 693.85 | 3,114,376 |
| 2021-12-03 | 860.00 | 890.00 | 835.00 | 835.00 | 689.72 | 1,304,233 |
| 2021-12-02 | 859.00 | 868.00 | 831.01 | 860.00 | 710.37 | 1,324,121 |
| 2021-12-01 | 868.43 | 898.50 | 841.01 | 867.53 | 716.59 | 4,896,539 |
| 2021-11-30 | 850.00 | 910.00 | 830.00 | 877.20 | 724.58 | 40,355,672 |
| 2021-11-29 | 895.00 | 925.00 | 830.03 | 889.00 | 734.32 | 2,320,021 |
| 2021-11-26 | 930.00 | 930.00 | 881.03 | 891.00 | 735.97 | 3,745,956 |
| 2021-11-25 | 938.00 | 938.00 | 896.00 | 920.00 | 759.93 | 2,461,869 |
| 2021-11-24 | 940.00 | 949.00 | 900.10 | 920.00 | 759.93 | 7,701,795 |
| 2021-11-23 | 913.00 | 947.93 | 913.00 | 940.00 | 776.45 | 3,092,899 |
| 2021-11-22 | 875.00 | 968.97 | 875.00 | 910.00 | 751.67 | 3,828,340 |
| 2021-11-19 | 839.97 | 879.86 | 811.28 | 835.00 | 689.72 | 2,670,746 |
| 2021-11-18 | 803.90 | 838.98 | 792.00 | 834.00 | 688.89 | 1,711,056 |
| 2021-11-17 | 785.00 | 810.00 | 770.03 | 809.43 | 668.60 | 1,216,175 |
| 2021-11-16 | 809.90 | 810.00 | 780.06 | 785.00 | 648.42 | 3,465,586 |
| 2021-11-15 | 825.00 | 838.00 | 803.09 | 816.26 | 674.24 | 1,447,713 |
| 2021-11-12 | 840.00 | 880.00 | 805.00 | 845.00 | 697.98 | 1,794,490 |
| 2021-11-11 | 829.88 | 835.00 | 791.00 | 835.00 | 689.72 | 1,872,015 |
| 2021-11-10 | 846.90 | 847.00 | 807.00 | 830.00 | 685.59 | 913,053 |
| 2021-11-09 | 805.00 | 831.00 | 765.00 | 820.01 | 677.34 | 5,184,946 |
| 2021-11-08 | 838.10 | 848.00 | 793.00 | 800.12 | 660.91 | 1,514,516 |
| 2021-11-05 | 890.00 | 895.00 | 800.00 | 838.00 | 692.20 | 887,071 |
| 2021-11-04 | 880.00 | 891.00 | 852.00 | 881.52 | 728.14 | 3,274,409 |
| 2021-11-03 | 835.00 | 879.97 | 822.68 | 863.00 | 712.85 | 4,446,628 |
| 2021-11-02 | 810.00 | 838.00 | 790.01 | 835.00 | 689.72 | 1,066,188 |
| 2021-10-29 | 808.91 | 808.91 | 781.19 | 787.33 | 650.34 | 859,406 |
| 2021-10-28 | 797.00 | 801.01 | 780.01 | 800.90 | 661.55 | 1,114,910 |
| 2021-10-27 | 816.34 | 819.99 | 771.01 | 797.00 | 658.33 | 3,581,721 |
| 2021-10-26 | 810.00 | 818.99 | 803.00 | 808.25 | 667.62 | 5,786,268 |
| 2021-10-25 | 799.99 | 810.00 | 772.52 | 795.00 | 656.68 | 13,700,440 |
| 2021-10-22 | 785.00 | 799.00 | 770.00 | 772.00 | 637.68 | 1,169,032 |
| 2021-10-21 | 790.00 | 790.00 | 754.99 | 785.00 | 648.42 | 2,493,923 |
| 2021-10-20 | 735.00 | 783.00 | 735.00 | 780.00 | 644.29 | 1,044,217 |
← NewerPage 21 of 21 · 1,244 trading days
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.