Cencosud Shopping SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 1,720.00 | 1,734.40 | 1,690.20 | 1,709.30 | 1,709.30 | 300,287 |
| 2025-02-07 | 1,723.80 | 1,723.80 | 1,674.40 | 1,708.80 | 1,708.80 | 182,833 |
| 2025-02-06 | 1,720.00 | 1,727.10 | 1,688.60 | 1,700.00 | 1,700.00 | 241,622 |
| 2025-02-05 | 1,736.60 | 1,752.20 | 1,693.50 | 1,708.00 | 1,708.00 | 206,310 |
| 2025-02-04 | 1,699.00 | 1,749.40 | 1,665.00 | 1,722.50 | 1,722.50 | 654,700 |
| 2025-02-03 | 1,615.00 | 1,700.00 | 1,615.00 | 1,699.90 | 1,699.90 | 1,244,888 |
| 2025-01-31 | 1,615.00 | 1,654.90 | 1,615.00 | 1,640.00 | 1,640.00 | 1,761,534 |
| 2025-01-30 | 1,600.10 | 1,624.90 | 1,595.00 | 1,615.00 | 1,615.00 | 1,168,650 |
| 2025-01-29 | 1,604.20 | 1,604.20 | 1,580.00 | 1,590.10 | 1,590.10 | 757,741 |
| 2025-01-28 | 1,584.00 | 1,596.00 | 1,580.00 | 1,588.70 | 1,588.70 | 1,424,659 |
| 2025-01-27 | 1,577.20 | 1,578.70 | 1,565.00 | 1,569.90 | 1,569.90 | 243,810 |
| 2025-01-24 | 1,610.00 | 1,620.00 | 1,577.20 | 1,577.20 | 1,577.20 | 2,691,656 |
| 2025-01-23 | 1,593.90 | 1,610.00 | 1,585.00 | 1,600.00 | 1,600.00 | 1,176,990 |
| 2025-01-22 | 1,588.00 | 1,604.90 | 1,564.00 | 1,583.10 | 1,583.10 | 627,080 |
| 2025-01-21 | 1,595.00 | 1,604.10 | 1,555.10 | 1,555.10 | 1,555.10 | 861,717 |
| 2025-01-20 | 1,597.00 | 1,618.00 | 1,584.80 | 1,587.00 | 1,587.00 | 258,949 |
| 2025-01-17 | 1,600.00 | 1,639.60 | 1,590.10 | 1,596.90 | 1,596.90 | 109,863 |
| 2025-01-16 | 1,586.00 | 1,601.00 | 1,586.00 | 1,594.80 | 1,594.80 | 297,429 |
| 2025-01-15 | 1,619.90 | 1,640.00 | 1,585.10 | 1,585.10 | 1,585.10 | 313,297 |
| 2025-01-14 | 1,605.00 | 1,615.00 | 1,599.00 | 1,599.00 | 1,599.00 | 439,949 |
| 2025-01-13 | 1,628.00 | 1,635.00 | 1,600.00 | 1,600.00 | 1,600.00 | 303,533 |
| 2025-01-10 | 1,619.90 | 1,630.00 | 1,610.00 | 1,620.00 | 1,620.00 | 162,185 |
| 2025-01-09 | 1,609.90 | 1,629.90 | 1,589.80 | 1,629.90 | 1,629.90 | 353,192 |
| 2025-01-08 | 1,629.80 | 1,629.90 | 1,569.90 | 1,585.00 | 1,585.00 | 682,725 |
| 2025-01-07 | 1,622.00 | 1,622.00 | 1,588.30 | 1,610.00 | 1,610.00 | 147,687 |
| 2025-01-06 | 1,591.00 | 1,635.30 | 1,591.00 | 1,621.90 | 1,621.90 | 2,271,710 |
| 2025-01-03 | 1,582.00 | 1,599.00 | 1,565.90 | 1,589.80 | 1,589.80 | 107,401 |
| 2025-01-02 | 1,580.00 | 1,584.20 | 1,571.00 | 1,581.70 | 1,581.70 | 31,973 |
| 2024-12-30 | 1,556.00 | 1,580.00 | 1,544.40 | 1,556.00 | 1,556.00 | 351,100 |
| 2024-12-27 | 1,554.70 | 1,570.00 | 1,540.00 | 1,556.00 | 1,556.00 | 929,366 |
| 2024-12-26 | 1,555.00 | 1,555.00 | 1,510.10 | 1,510.10 | 1,510.10 | 603,583 |
| 2024-12-24 | 1,570.00 | 1,570.00 | 1,538.00 | 1,555.20 | 1,555.20 | 227,559 |
| 2024-12-23 | 1,570.00 | 1,577.00 | 1,550.00 | 1,560.00 | 1,560.00 | 640,411 |
| 2024-12-20 | 1,543.00 | 1,579.90 | 1,543.00 | 1,570.00 | 1,570.00 | 347,695 |
| 2024-12-19 | 1,566.00 | 1,566.00 | 1,547.00 | 1,547.10 | 1,547.10 | 340,714 |
| 2024-12-18 | 1,570.00 | 1,575.70 | 1,566.00 | 1,567.00 | 1,567.00 | 177,557 |
| 2024-12-17 | 1,561.10 | 1,590.00 | 1,561.10 | 1,566.30 | 1,566.30 | 614,929 |
| 2024-12-16 | 1,579.90 | 1,590.00 | 1,579.50 | 1,589.80 | 1,589.80 | 290,643 |
| 2024-12-13 | 1,559.00 | 1,576.80 | 1,559.00 | 1,574.00 | 1,574.00 | 660,749 |
| 2024-12-12 | 1,560.80 | 1,578.00 | 1,550.50 | 1,562.10 | 1,562.10 | 740,162 |
| 2024-12-11 | 1,566.60 | 1,566.60 | 1,535.10 | 1,560.80 | 1,560.80 | 253,612 |
| 2024-12-10 | 1,564.60 | 1,575.00 | 1,549.80 | 1,572.00 | 1,572.00 | 97,273 |
| 2024-12-09 | 1,580.00 | 1,587.00 | 1,563.20 | 1,579.20 | 1,579.20 | 102,029 |
| 2024-12-06 | 1,578.50 | 1,582.70 | 1,575.00 | 1,581.00 | 1,581.00 | 100,530 |
| 2024-12-05 | 1,570.00 | 1,574.20 | 1,560.10 | 1,574.20 | 1,574.20 | 116,251 |
| 2024-12-04 | 1,561.00 | 1,570.10 | 1,530.10 | 1,570.00 | 1,570.00 | 290,043 |
| 2024-12-03 | 1,547.10 | 1,560.00 | 1,547.10 | 1,560.00 | 1,560.00 | 511,983 |
| 2024-12-02 | 1,544.90 | 1,551.00 | 1,540.00 | 1,547.10 | 1,547.10 | 607,768 |
| 2024-11-29 | 1,544.90 | 1,544.90 | 1,525.50 | 1,544.90 | 1,544.90 | 71,082 |
| 2024-11-28 | 1,525.00 | 1,545.00 | 1,525.00 | 1,545.00 | 1,545.00 | 73,455 |
| 2024-11-27 | 1,548.90 | 1,548.90 | 1,515.00 | 1,525.00 | 1,525.00 | 319,327 |
| 2024-11-26 | 1,482.30 | 1,520.00 | 1,482.20 | 1,520.00 | 1,520.00 | 585,647 |
| 2024-11-25 | 1,512.00 | 1,512.00 | 1,481.70 | 1,481.70 | 1,481.70 | 230,455 |
| 2024-11-22 | 1,511.90 | 1,512.00 | 1,490.40 | 1,506.00 | 1,506.00 | 63,359 |
| 2024-11-21 | 1,509.90 | 1,510.60 | 1,482.00 | 1,482.00 | 1,482.00 | 245,375 |
| 2024-11-20 | 1,495.00 | 1,516.00 | 1,488.00 | 1,499.00 | 1,499.00 | 132,686 |
| 2024-11-19 | 1,508.20 | 1,510.00 | 1,484.60 | 1,494.90 | 1,494.90 | 400,631 |
| 2024-11-18 | 1,509.90 | 1,510.70 | 1,481.50 | 1,505.00 | 1,505.00 | 1,185,779 |
| 2024-11-15 | 1,493.90 | 1,493.90 | 1,480.00 | 1,488.00 | 1,488.00 | 283,124 |
| 2024-11-14 | 1,557.20 | 1,580.70 | 1,545.00 | 1,548.00 | 1,463.00 | 1,562,803 |
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.