Cencosud Shopping SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-04 | 1,929.80 | 1,959.00 | 1,905.40 | 1,934.90 | 1,934.90 | 308,061 |
| 2025-08-01 | 1,900.00 | 1,934.70 | 1,879.50 | 1,929.90 | 1,929.90 | 220,734 |
| 2025-07-31 | 1,875.00 | 1,903.90 | 1,875.00 | 1,900.00 | 1,900.00 | 580,347 |
| 2025-07-30 | 1,880.00 | 1,890.00 | 1,849.90 | 1,875.00 | 1,875.00 | 151,711 |
| 2025-07-29 | 1,862.10 | 1,863.00 | 1,808.00 | 1,863.00 | 1,863.00 | 2,360,603 |
| 2025-07-28 | 1,869.00 | 1,870.10 | 1,851.20 | 1,860.00 | 1,860.00 | 596,438 |
| 2025-07-25 | 1,882.70 | 1,882.70 | 1,855.10 | 1,868.00 | 1,868.00 | 269,640 |
| 2025-07-24 | 1,895.00 | 1,930.00 | 1,863.00 | 1,880.00 | 1,880.00 | 361,478 |
| 2025-07-23 | 1,898.90 | 1,900.00 | 1,883.00 | 1,900.00 | 1,900.00 | 136,030 |
| 2025-07-22 | 1,900.00 | 1,900.00 | 1,875.00 | 1,899.00 | 1,899.00 | 156,079 |
| 2025-07-21 | 1,910.00 | 1,910.00 | 1,890.40 | 1,900.00 | 1,900.00 | 89,437 |
| 2025-07-18 | 1,927.10 | 1,927.10 | 1,894.30 | 1,910.00 | 1,910.00 | 925,784 |
| 2025-07-17 | 1,935.00 | 1,935.00 | 1,905.10 | 1,927.00 | 1,927.00 | 690,308 |
| 2025-07-15 | 1,935.00 | 1,966.30 | 1,902.10 | 1,930.00 | 1,930.00 | 693,614 |
| 2025-07-14 | 1,960.20 | 1,960.20 | 1,919.50 | 1,934.80 | 1,934.80 | 973,959 |
| 2025-07-11 | 1,968.90 | 1,980.00 | 1,934.30 | 1,980.00 | 1,980.00 | 78,128 |
| 2025-07-10 | 1,985.00 | 1,994.80 | 1,951.20 | 1,969.00 | 1,969.00 | 127,835 |
| 2025-07-09 | 1,989.00 | 1,994.90 | 1,970.10 | 1,975.00 | 1,975.00 | 133,607 |
| 2025-07-08 | 1,959.00 | 1,996.90 | 1,927.90 | 1,960.00 | 1,960.00 | 199,471 |
| 2025-07-07 | 1,937.00 | 1,979.40 | 1,907.90 | 1,959.00 | 1,959.00 | 171,064 |
| 2025-07-04 | 1,939.90 | 1,940.00 | 1,909.70 | 1,937.20 | 1,937.20 | 44,448 |
| 2025-07-03 | 1,899.00 | 1,934.50 | 1,899.00 | 1,933.00 | 1,933.00 | 132,681 |
| 2025-07-02 | 1,940.00 | 1,940.00 | 1,899.00 | 1,899.00 | 1,899.00 | 322,006 |
| 2025-07-01 | 1,932.00 | 1,932.00 | 1,907.00 | 1,920.00 | 1,920.00 | 923,486 |
| 2025-06-30 | 1,920.00 | 1,936.20 | 1,901.20 | 1,901.20 | 1,901.20 | 103,378 |
| 2025-06-27 | 1,925.00 | 1,925.00 | 1,901.00 | 1,920.00 | 1,920.00 | 163,465 |
| 2025-06-26 | 1,940.00 | 1,940.00 | 1,904.00 | 1,925.00 | 1,925.00 | 112,580 |
| 2025-06-25 | 1,940.00 | 1,942.30 | 1,907.00 | 1,937.00 | 1,937.00 | 127,434 |
| 2025-06-24 | 1,930.00 | 1,950.10 | 1,930.00 | 1,940.00 | 1,940.00 | 95,798 |
| 2025-06-23 | 1,960.00 | 1,960.10 | 1,915.00 | 1,950.00 | 1,950.00 | 178,645 |
| 2025-06-19 | 1,955.00 | 1,969.90 | 1,913.60 | 1,969.90 | 1,969.90 | 400,636 |
| 2025-06-18 | 1,970.60 | 1,970.70 | 1,935.00 | 1,935.60 | 1,935.60 | 122,180 |
| 2025-06-17 | 1,965.00 | 1,971.80 | 1,951.00 | 1,971.80 | 1,971.80 | 5,944 |
| 2025-06-16 | 1,992.60 | 1,992.60 | 1,955.20 | 1,968.00 | 1,968.00 | 179,291 |
| 2025-06-13 | 1,965.00 | 2,000.00 | 1,952.20 | 2,000.00 | 2,000.00 | 155,371 |
| 2025-06-12 | 1,997.20 | 2,006.30 | 1,965.00 | 1,975.70 | 1,975.70 | 237,032 |
| 2025-06-11 | 1,983.50 | 2,024.90 | 1,983.50 | 1,983.50 | 1,983.50 | 71,234 |
| 2025-06-10 | 1,990.00 | 2,025.90 | 1,975.90 | 2,009.60 | 2,009.60 | 62,484 |
| 2025-06-09 | 1,993.00 | 2,018.00 | 1,973.90 | 1,993.60 | 1,993.60 | 70,766 |
| 2025-06-06 | 1,992.50 | 1,992.50 | 1,967.80 | 1,976.30 | 1,976.30 | 131,359 |
| 2025-06-05 | 2,039.20 | 2,047.90 | 2,000.00 | 2,047.90 | 2,047.90 | 526 |
| 2025-06-04 | 1,970.00 | 2,039.20 | 1,970.00 | 2,039.20 | 2,039.20 | 361,154 |
| 2025-06-03 | 1,980.00 | 1,985.00 | 1,958.20 | 1,963.20 | 1,963.20 | 725,698 |
| 2025-06-02 | 1,943.20 | 1,962.30 | 1,943.20 | 1,955.00 | 1,955.00 | 175,543 |
| 2025-05-30 | 1,985.00 | 2,005.00 | 1,920.00 | 1,935.00 | 1,935.00 | 518,978 |
| 2025-05-29 | 2,028.00 | 2,028.00 | 1,983.30 | 1,985.00 | 1,985.00 | 158,774 |
| 2025-05-28 | 1,970.00 | 2,025.00 | 1,970.00 | 2,015.00 | 2,015.00 | 155,646 |
| 2025-05-27 | 1,989.50 | 1,989.50 | 1,970.00 | 1,970.00 | 1,970.00 | 595,748 |
| 2025-05-26 | 2,020.00 | 2,030.00 | 1,977.00 | 1,989.50 | 1,989.50 | 790,894 |
| 2025-05-23 | 2,038.20 | 2,038.20 | 1,994.40 | 2,030.00 | 2,030.00 | 365,667 |
| 2025-05-22 | 2,050.00 | 2,075.10 | 2,005.00 | 2,018.00 | 2,018.00 | 276,832 |
| 2025-05-20 | 2,037.00 | 2,072.00 | 2,010.00 | 2,050.00 | 2,050.00 | 330,305 |
| 2025-05-19 | 2,065.00 | 2,099.50 | 2,035.20 | 2,065.00 | 2,065.00 | 426,550 |
| 2025-05-16 | 2,071.00 | 2,085.00 | 2,040.00 | 2,065.00 | 2,065.00 | 336,630 |
| 2025-05-15 | 2,030.00 | 2,124.40 | 1,990.00 | 2,110.50 | 2,110.50 | 1,025,935 |
| 2025-05-14 | 2,002.00 | 2,049.80 | 1,973.30 | 2,030.00 | 2,030.00 | 620,526 |
| 2025-05-13 | 2,030.00 | 2,030.00 | 1,995.10 | 2,001.30 | 2,001.30 | 386,120 |
| 2025-05-12 | 2,037.00 | 2,050.00 | 2,000.00 | 2,010.00 | 2,010.00 | 543,318 |
| 2025-05-09 | 2,036.50 | 2,069.90 | 1,988.00 | 2,035.20 | 2,035.20 | 454,415 |
| 2025-05-08 | 2,093.00 | 2,093.00 | 2,020.20 | 2,036.50 | 2,036.50 | 525,661 |
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.