Pro 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
2026-04-232,679.902,679.902,639.202,640.002,640.00730,461
2026-04-222,700.002,714.702,650.002,650.002,650.001,509,919
2026-04-212,743.002,760.002,685.002,700.002,700.00305,871
2026-04-202,750.002,775.102,700.802,743.802,743.80423,687
2026-04-172,700.002,777.902,700.002,751.002,751.001,160,706
2026-04-162,700.002,731.702,700.002,730.002,730.002,524,464
2026-04-152,631.102,707.002,631.102,679.002,679.002,748,627
2026-04-142,540.002,630.002,540.002,629.902,629.901,032,513
2026-04-132,500.102,595.302,500.102,520.602,520.60511,530
2026-04-102,494.902,613.902,494.902,613.902,613.902,639,551
2026-04-092,462.002,495.002,423.402,455.602,455.60856,779
2026-04-082,440.002,499.002,431.002,451.002,451.00714,464
2026-04-072,449.902,459.902,368.002,440.002,440.002,637,796
2026-04-062,449.902,449.902,389.902,449.402,449.40275,817
2026-04-022,375.002,449.902,312.802,449.902,449.90143,933
2026-04-012,413.902,423.502,362.102,377.702,377.70590,989
2026-03-312,260.002,420.002,211.002,413.902,413.901,502,486
2026-03-302,120.002,264.902,120.002,264.902,264.90240,282
2026-03-272,200.002,239.902,172.002,185.002,185.00173,195
2026-03-262,250.002,266.702,172.002,172.002,172.001,466,960
2026-03-252,186.002,232.002,186.002,200.002,200.001,054,905
2026-03-242,189.002,256.302,100.002,147.502,147.50351,280
2026-03-232,300.002,300.002,200.102,200.102,200.101,069,289
2026-03-202,300.002,345.002,250.202,295.102,295.10284,087
2026-03-192,359.702,359.702,295.002,300.302,300.30250,442
2026-03-182,355.602,366.002,315.202,365.002,365.00171,056
2026-03-172,380.002,422.402,349.302,355.602,355.6072,547
2026-03-162,380.002,410.002,346.002,380.002,380.00219,451
2026-03-132,300.002,374.202,300.002,370.002,370.00290,270
2026-03-122,400.002,435.002,301.002,350.002,350.00853,370
2026-03-112,400.002,449.002,341.302,354.002,354.00227,976
2026-03-102,430.002,448.002,412.302,430.602,430.60222,164
2026-03-092,399.902,508.702,306.002,405.002,405.00563,077
2026-03-062,435.102,435.102,382.402,410.002,410.00491,152
2026-03-052,549.902,549.902,391.802,415.102,415.10913,571
2026-03-042,365.002,549.902,326.802,549.902,549.90306,617
2026-03-032,395.002,417.902,260.002,400.002,400.00715,686
2026-03-022,530.502,530.502,420.002,420.402,420.401,039,558
2026-02-272,669.002,669.002,530.102,530.102,530.10659,091
2026-02-262,620.002,669.902,620.002,669.902,669.901,406,644
2026-02-252,620.002,699.902,600.002,699.902,699.90924,555
2026-02-242,638.002,664.002,560.102,620.002,620.00272,713
2026-02-232,535.002,637.902,520.002,637.902,637.90232,850
2026-02-202,580.002,580.002,500.002,525.002,525.00302,113
2026-02-192,560.002,560.002,515.102,530.002,530.00361,563
2026-02-182,616.002,625.902,530.002,530.002,530.00281,299
2026-02-172,515.002,607.202,506.002,599.902,599.90582,274
2026-02-162,510.102,572.902,509.902,550.002,550.0096,968
2026-02-132,568.102,568.102,501.102,525.202,525.20238,818
2026-02-122,579.102,600.102,540.002,540.002,540.00295,048
2026-02-112,580.002,609.902,570.002,570.002,570.00596,446
2026-02-102,614.202,614.202,570.002,570.002,570.00652,470
2026-02-092,600.002,600.002,555.502,590.002,590.001,710,537
2026-02-062,516.302,589.902,516.302,550.102,550.10248,796
2026-02-052,649.602,679.702,500.002,500.002,500.00568,452
2026-02-042,680.102,699.902,555.002,639.602,639.601,219,846
2026-02-032,681.002,718.902,648.602,680.002,680.001,718,100
2026-02-022,779.902,779.902,625.002,680.002,680.002,094,219
2026-01-302,700.002,799.902,617.402,799.902,799.90175,598
2026-01-292,650.002,711.802,606.002,660.002,660.00241,219
← NewerPage 3 of 21 · 1,246 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.