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
2026-01-282,644.002,686.402,644.002,650.002,650.00253,329
2026-01-272,720.002,760.702,630.102,645.002,645.00607,587
2026-01-262,700.002,756.902,684.302,710.002,710.001,021,863
2026-01-232,745.002,799.802,727.002,750.002,750.00441,614
2026-01-222,698.902,745.002,689.902,745.002,745.00823,330
2026-01-212,690.002,700.002,630.102,658.302,658.30556,021
2026-01-202,685.402,685.402,612.302,650.002,650.00228,190
2026-01-192,650.002,700.002,601.002,669.002,669.00280,983
2026-01-162,585.202,638.202,540.002,600.002,600.00284,478
2026-01-152,579.902,619.902,579.902,585.102,585.10495,909
2026-01-142,550.002,565.002,522.502,565.002,565.00469,788
2026-01-132,565.002,565.002,520.002,521.002,521.001,193,719
2026-01-122,500.002,540.502,500.002,539.902,539.90345,045
2026-01-092,535.002,550.102,495.002,495.002,495.00461,706
2026-01-082,585.002,585.002,460.002,495.002,495.00417,659
2026-01-072,550.002,588.202,470.002,588.202,588.20264,845
2026-01-062,455.102,544.002,455.102,544.002,544.00498,243
2026-01-052,400.202,450.002,390.102,450.002,450.00567,693
2026-01-022,371.002,429.902,371.002,377.002,377.0086,229
2025-12-302,499.902,499.902,330.002,330.002,330.00220,287
2025-12-292,450.002,450.502,430.002,443.902,443.90140,851
2025-12-262,444.002,444.002,400.002,440.002,440.00395,172
2025-12-242,422.902,422.902,362.102,410.002,410.00319,778
2025-12-232,452.002,452.002,420.202,425.002,425.00707,090
2025-12-222,449.002,450.002,410.102,450.002,450.00186,980
2025-12-192,380.102,449.902,380.102,449.002,449.00276,797
2025-12-182,430.002,449.702,370.002,430.002,430.00162,947
2025-12-172,431.102,470.002,343.002,375.202,375.20372,133
2025-12-162,450.802,450.802,400.002,431.102,431.10160,687
2025-12-152,488.002,488.002,374.402,412.002,412.00305,659
2025-12-122,450.102,488.802,410.002,450.002,450.001,025,714
2025-12-112,380.002,450.002,380.002,450.002,450.00728,351
2025-12-102,500.002,500.002,380.002,380.002,380.00277,612
2025-12-092,480.002,500.002,450.002,450.002,450.00814,299
2025-12-052,429.902,476.402,415.102,448.902,448.901,372,282
2025-12-042,365.002,390.002,345.002,390.002,390.00804,720
2025-12-032,380.002,390.002,353.002,365.002,365.00325,225
2025-12-022,449.702,449.702,390.302,396.002,396.001,240,031
2025-12-012,430.002,450.002,402.002,450.002,450.00126,245
2025-11-282,444.002,449.002,391.102,410.002,410.001,278,807
2025-11-272,450.002,450.002,350.102,449.002,449.00146,320
2025-11-262,420.002,450.002,399.002,450.002,450.001,823,395
2025-11-252,399.902,399.902,365.102,399.902,399.901,181,389
2025-11-242,356.002,409.302,325.002,385.002,385.00220,301
2025-11-212,450.002,450.002,380.002,380.002,380.00330,332
2025-11-202,400.002,449.902,389.002,392.702,332.702,165,079
2025-11-192,344.002,399.902,344.002,370.002,310.57467,434
2025-11-182,404.602,404.602,345.002,346.202,287.371,286,681
2025-11-172,340.002,480.002,340.002,360.002,300.82873,483
2025-11-142,380.002,450.002,310.002,310.002,310.00347,981
2025-11-132,452.002,519.502,380.002,380.002,380.001,271,111
2025-11-122,370.002,470.002,363.002,450.002,450.002,613,007
2025-11-112,350.002,364.902,312.002,363.002,363.00382,532
2025-11-102,315.102,361.402,300.002,308.002,308.00227,961
2025-11-072,300.002,375.002,300.002,321.002,321.001,086,595
2025-11-062,210.102,305.102,210.102,271.002,271.001,680,064
2025-11-052,200.002,220.102,190.002,209.002,209.00154,902
2025-11-042,200.002,259.902,199.602,200.002,200.00221,562
2025-11-032,234.802,234.802,180.002,218.802,218.80569,410
2025-10-302,245.002,250.002,200.202,235.002,235.0099,201
← NewerPage 4 of 5 · 248 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.