Cencosud Shopping SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-07 | 2,006.00 | 2,135.00 | 1,990.50 | 2,135.00 | 2,135.00 | 667,311 |
| 2025-05-06 | 1,989.80 | 2,038.90 | 1,972.40 | 1,990.00 | 1,990.00 | 1,005,724 |
| 2025-05-05 | 1,980.00 | 2,021.40 | 1,975.10 | 1,990.10 | 1,990.10 | 498,052 |
| 2025-05-02 | 2,000.00 | 2,075.00 | 1,975.10 | 1,975.10 | 1,975.10 | 291,664 |
| 2025-04-30 | 2,059.00 | 2,059.00 | 1,981.00 | 2,000.00 | 2,000.00 | 785,306 |
| 2025-04-29 | 2,138.00 | 2,159.00 | 2,059.60 | 2,060.00 | 2,029.00 | 2,072,446 |
| 2025-04-28 | 2,051.00 | 2,147.80 | 2,051.00 | 2,070.00 | 2,038.85 | 586,093 |
| 2025-04-25 | 2,020.10 | 2,089.80 | 2,017.40 | 2,051.00 | 2,020.14 | 593,760 |
| 2025-04-24 | 2,059.90 | 2,059.90 | 1,980.00 | 2,020.00 | 1,989.60 | 1,067,977 |
| 2025-04-23 | 2,050.60 | 2,078.10 | 2,005.10 | 2,005.10 | 2,005.10 | 4,062,721 |
| 2025-04-22 | 2,040.00 | 2,040.00 | 1,980.00 | 2,040.00 | 2,040.00 | 1,376,361 |
| 2025-04-21 | 2,020.00 | 2,069.20 | 2,010.00 | 2,010.00 | 2,010.00 | 540,635 |
| 2025-04-17 | 2,020.00 | 2,020.00 | 1,999.70 | 2,017.20 | 2,017.20 | 84,713 |
| 2025-04-16 | 1,975.00 | 2,050.00 | 1,974.70 | 2,020.00 | 2,020.00 | 807,178 |
| 2025-04-15 | 1,940.00 | 1,989.00 | 1,940.00 | 1,975.00 | 1,975.00 | 397,339 |
| 2025-04-14 | 1,860.90 | 1,900.00 | 1,860.90 | 1,900.00 | 1,900.00 | 344,471 |
| 2025-04-11 | 1,839.90 | 1,891.20 | 1,839.90 | 1,840.00 | 1,840.00 | 270,538 |
| 2025-04-10 | 1,911.00 | 1,911.00 | 1,840.00 | 1,840.00 | 1,840.00 | 262,829 |
| 2025-04-09 | 1,865.00 | 1,950.00 | 1,804.50 | 1,911.00 | 1,911.00 | 275,391 |
| 2025-04-08 | 1,848.20 | 1,880.00 | 1,785.30 | 1,865.00 | 1,865.00 | 1,870,033 |
| 2025-04-07 | 1,873.80 | 1,874.00 | 1,749.80 | 1,848.20 | 1,848.20 | 2,221,443 |
| 2025-04-04 | 1,965.00 | 1,965.00 | 1,870.00 | 1,884.50 | 1,884.50 | 314,446 |
| 2025-04-03 | 1,959.90 | 1,973.40 | 1,920.00 | 1,965.00 | 1,965.00 | 4,699,786 |
| 2025-04-02 | 1,919.80 | 1,970.00 | 1,900.00 | 1,960.00 | 1,960.00 | 391,558 |
| 2025-04-01 | 1,929.00 | 1,929.00 | 1,810.00 | 1,910.00 | 1,910.00 | 2,549,155 |
| 2025-03-31 | 1,899.90 | 1,929.30 | 1,866.00 | 1,866.00 | 1,866.00 | 1,230,751 |
| 2025-03-28 | 1,893.90 | 1,929.70 | 1,881.00 | 1,900.00 | 1,900.00 | 1,179,608 |
| 2025-03-27 | 1,871.00 | 1,900.00 | 1,850.00 | 1,895.60 | 1,895.60 | 274,778 |
| 2025-03-26 | 1,862.20 | 1,875.00 | 1,843.50 | 1,875.00 | 1,875.00 | 315,187 |
| 2025-03-25 | 1,887.80 | 1,897.00 | 1,865.00 | 1,876.50 | 1,876.50 | 239,136 |
| 2025-03-24 | 1,886.90 | 1,899.80 | 1,861.40 | 1,887.80 | 1,887.80 | 256,056 |
| 2025-03-21 | 1,848.00 | 1,887.80 | 1,793.10 | 1,887.80 | 1,887.80 | 495,687 |
| 2025-03-20 | 1,859.90 | 1,859.90 | 1,821.00 | 1,825.10 | 1,825.10 | 242,443 |
| 2025-03-19 | 1,808.10 | 1,884.50 | 1,800.00 | 1,862.00 | 1,862.00 | 588,344 |
| 2025-03-18 | 1,829.90 | 1,843.80 | 1,785.00 | 1,790.10 | 1,790.10 | 114,265 |
| 2025-03-17 | 1,814.00 | 1,830.00 | 1,795.00 | 1,795.00 | 1,795.00 | 368,869 |
| 2025-03-14 | 1,803.70 | 1,821.40 | 1,803.70 | 1,814.00 | 1,814.00 | 189,386 |
| 2025-03-13 | 1,800.10 | 1,817.00 | 1,779.80 | 1,800.00 | 1,800.00 | 603,561 |
| 2025-03-12 | 1,785.00 | 1,804.10 | 1,776.00 | 1,797.40 | 1,797.40 | 129,921 |
| 2025-03-11 | 1,800.00 | 1,809.40 | 1,770.00 | 1,777.00 | 1,777.00 | 421,474 |
| 2025-03-10 | 1,809.90 | 1,810.00 | 1,766.30 | 1,780.00 | 1,780.00 | 428,216 |
| 2025-03-07 | 1,815.00 | 1,826.00 | 1,809.90 | 1,809.90 | 1,809.90 | 1,710,534 |
| 2025-03-06 | 1,810.00 | 1,815.00 | 1,792.60 | 1,815.00 | 1,815.00 | 840,150 |
| 2025-03-05 | 1,810.00 | 1,823.90 | 1,805.90 | 1,820.00 | 1,820.00 | 1,075,546 |
| 2025-03-04 | 1,780.00 | 1,810.00 | 1,751.20 | 1,810.00 | 1,810.00 | 730,127 |
| 2025-03-03 | 1,784.80 | 1,784.80 | 1,750.10 | 1,780.00 | 1,780.00 | 179,537 |
| 2025-02-28 | 1,760.10 | 1,785.00 | 1,741.10 | 1,785.00 | 1,785.00 | 524,215 |
| 2025-02-27 | 1,790.00 | 1,800.00 | 1,740.20 | 1,760.00 | 1,760.00 | 1,322,649 |
| 2025-02-26 | 1,809.90 | 1,821.50 | 1,790.00 | 1,801.80 | 1,801.80 | 716,083 |
| 2025-02-25 | 1,776.00 | 1,807.90 | 1,758.50 | 1,803.00 | 1,803.00 | 1,759,765 |
| 2025-02-24 | 1,751.50 | 1,770.00 | 1,746.20 | 1,758.40 | 1,758.40 | 311,289 |
| 2025-02-21 | 1,767.50 | 1,774.50 | 1,740.00 | 1,740.00 | 1,740.00 | 219,759 |
| 2025-02-20 | 1,738.00 | 1,760.00 | 1,735.00 | 1,755.00 | 1,755.00 | 1,685,115 |
| 2025-02-19 | 1,722.90 | 1,740.00 | 1,719.00 | 1,735.00 | 1,735.00 | 345,595 |
| 2025-02-18 | 1,708.90 | 1,722.90 | 1,705.00 | 1,717.00 | 1,717.00 | 886,293 |
| 2025-02-17 | 1,683.00 | 1,710.60 | 1,683.00 | 1,708.90 | 1,708.90 | 3,331,062 |
| 2025-02-14 | 1,697.30 | 1,734.80 | 1,697.30 | 1,700.00 | 1,700.00 | 425,102 |
| 2025-02-13 | 1,690.00 | 1,699.90 | 1,678.80 | 1,695.80 | 1,695.80 | 849,417 |
| 2025-02-12 | 1,692.10 | 1,696.10 | 1,671.50 | 1,693.90 | 1,693.90 | 239,503 |
| 2025-02-11 | 1,700.00 | 1,700.00 | 1,690.10 | 1,690.60 | 1,690.60 | 214,786 |
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.