Cencosud Shopping SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 1,580.00 | 1,586.00 | 1,550.00 | 1,557.10 | 1,471.60 | 725,702 |
| 2024-11-12 | 1,563.00 | 1,582.90 | 1,530.60 | 1,570.00 | 1,483.79 | 1,114,204 |
| 2024-11-11 | 1,585.00 | 1,599.90 | 1,554.00 | 1,561.00 | 1,475.29 | 365,224 |
| 2024-11-08 | 1,592.00 | 1,592.00 | 1,565.00 | 1,580.00 | 1,580.00 | 106,603 |
| 2024-11-07 | 1,600.00 | 1,600.00 | 1,582.80 | 1,582.80 | 1,582.80 | 252,915 |
| 2024-11-06 | 1,590.80 | 1,600.00 | 1,580.00 | 1,600.00 | 1,600.00 | 1,148,577 |
| 2024-11-05 | 1,595.00 | 1,619.90 | 1,585.00 | 1,590.80 | 1,590.80 | 233,740 |
| 2024-11-04 | 1,586.90 | 1,604.90 | 1,579.90 | 1,581.00 | 1,581.00 | 109,352 |
| 2024-10-30 | 1,580.00 | 1,588.10 | 1,573.00 | 1,587.00 | 1,587.00 | 113,377 |
| 2024-10-29 | 1,575.00 | 1,594.00 | 1,575.00 | 1,580.00 | 1,580.00 | 1,200,244 |
| 2024-10-28 | 1,578.00 | 1,578.00 | 1,556.20 | 1,573.70 | 1,573.70 | 110,771 |
| 2024-10-25 | 1,590.00 | 1,600.00 | 1,551.00 | 1,553.00 | 1,553.00 | 332,197 |
| 2024-10-24 | 1,580.00 | 1,590.00 | 1,580.00 | 1,589.90 | 1,589.90 | 570,703 |
| 2024-10-23 | 1,583.10 | 1,589.00 | 1,573.90 | 1,578.10 | 1,578.10 | 622,747 |
| 2024-10-22 | 1,569.20 | 1,584.90 | 1,559.30 | 1,573.70 | 1,573.70 | 356,335 |
| 2024-10-21 | 1,549.90 | 1,580.00 | 1,549.90 | 1,568.90 | 1,568.90 | 260,836 |
| 2024-10-18 | 1,569.50 | 1,580.00 | 1,550.20 | 1,580.00 | 1,580.00 | 384,866 |
| 2024-10-17 | 1,555.00 | 1,584.90 | 1,555.00 | 1,570.00 | 1,570.00 | 191,312 |
| 2024-10-16 | 1,589.00 | 1,589.00 | 1,589.00 | 1,589.00 | 1,589.00 | 0 |
| 2024-10-15 | 1,589.00 | 1,589.00 | 1,589.00 | 1,589.00 | 1,589.00 | 0 |
| 2024-10-14 | 1,589.00 | 1,589.00 | 1,589.00 | 1,589.00 | 1,589.00 | 0 |
| 2024-10-11 | 1,591.90 | 1,591.90 | 1,520.10 | 1,589.00 | 1,589.00 | 143,263 |
| 2024-10-10 | 1,540.90 | 1,604.00 | 1,536.90 | 1,604.00 | 1,604.00 | 161,468 |
| 2024-10-09 | 1,544.00 | 1,570.00 | 1,530.10 | 1,553.40 | 1,553.40 | 130,217 |
| 2024-10-08 | 1,530.00 | 1,563.00 | 1,511.90 | 1,543.70 | 1,543.70 | 102,907 |
| 2024-10-07 | 1,520.10 | 1,531.90 | 1,502.20 | 1,511.90 | 1,511.90 | 813,930 |
| 2024-10-04 | 1,526.00 | 1,530.20 | 1,518.00 | 1,520.30 | 1,520.30 | 74,193 |
| 2024-10-03 | 1,531.00 | 1,565.00 | 1,509.20 | 1,541.50 | 1,541.50 | 100,514 |
| 2024-10-02 | 1,520.00 | 1,532.70 | 1,504.60 | 1,530.00 | 1,530.00 | 251,075 |
| 2024-10-01 | 1,558.90 | 1,560.00 | 1,487.00 | 1,528.20 | 1,528.20 | 82,841 |
| 2024-09-30 | 1,535.70 | 1,565.00 | 1,535.70 | 1,560.50 | 1,560.50 | 179,945 |
| 2024-09-27 | 1,545.00 | 1,574.60 | 1,538.00 | 1,550.10 | 1,550.10 | 294,270 |
| 2024-09-26 | 1,555.90 | 1,595.00 | 1,543.30 | 1,568.90 | 1,568.90 | 301,863 |
| 2024-09-25 | 1,559.90 | 1,569.80 | 1,540.00 | 1,558.90 | 1,558.90 | 565,435 |
| 2024-09-24 | 1,530.00 | 1,568.00 | 1,530.00 | 1,559.60 | 1,559.60 | 1,358,764 |
| 2024-09-23 | 1,546.40 | 1,546.40 | 1,530.00 | 1,531.00 | 1,531.00 | 614,580 |
| 2024-09-17 | 1,530.10 | 1,534.50 | 1,516.00 | 1,534.50 | 1,534.50 | 118,406 |
| 2024-09-16 | 1,521.00 | 1,544.90 | 1,518.00 | 1,521.00 | 1,521.00 | 109,893 |
| 2024-09-13 | 1,535.00 | 1,545.70 | 1,521.50 | 1,536.30 | 1,536.30 | 85,031 |
| 2024-09-12 | 1,528.40 | 1,536.00 | 1,515.10 | 1,530.00 | 1,530.00 | 607,606 |
| 2024-09-11 | 1,483.40 | 1,528.30 | 1,475.20 | 1,527.50 | 1,527.50 | 1,461,186 |
| 2024-09-10 | 1,451.10 | 1,537.50 | 1,451.10 | 1,483.10 | 1,483.10 | 311,137 |
| 2024-09-09 | 1,538.70 | 1,538.70 | 1,451.10 | 1,451.10 | 1,451.10 | 253,564 |
| 2024-09-06 | 1,515.70 | 1,555.00 | 1,515.00 | 1,539.00 | 1,539.00 | 242,397 |
| 2024-09-05 | 1,522.10 | 1,537.80 | 1,506.10 | 1,515.70 | 1,515.70 | 772,774 |
| 2024-09-04 | 1,546.00 | 1,546.00 | 1,521.30 | 1,521.30 | 1,521.30 | 285,440 |
| 2024-09-03 | 1,566.90 | 1,566.90 | 1,530.90 | 1,551.80 | 1,551.80 | 139,417 |
| 2024-09-02 | 1,548.50 | 1,569.00 | 1,513.00 | 1,568.80 | 1,568.80 | 191,482 |
| 2024-08-30 | 1,552.90 | 1,569.00 | 1,503.80 | 1,548.50 | 1,548.50 | 303,474 |
| 2024-08-29 | 1,549.60 | 1,570.00 | 1,535.00 | 1,553.80 | 1,553.80 | 291,961 |
| 2024-08-28 | 1,540.00 | 1,554.10 | 1,540.00 | 1,549.60 | 1,549.60 | 58,817 |
| 2024-08-27 | 1,568.00 | 1,570.00 | 1,555.30 | 1,566.80 | 1,566.80 | 24,426 |
| 2024-08-26 | 1,560.00 | 1,580.00 | 1,560.00 | 1,570.20 | 1,570.20 | 158,676 |
| 2024-08-23 | 1,531.90 | 1,555.00 | 1,531.90 | 1,555.00 | 1,555.00 | 148,199 |
| 2024-08-22 | 1,560.00 | 1,560.00 | 1,519.90 | 1,542.00 | 1,542.00 | 362,231 |
| 2024-08-21 | 1,530.00 | 1,560.00 | 1,512.00 | 1,560.00 | 1,560.00 | 573,519 |
| 2024-08-20 | 1,524.30 | 1,540.00 | 1,524.30 | 1,530.20 | 1,530.20 | 50,789 |
| 2024-08-19 | 1,547.00 | 1,547.00 | 1,492.00 | 1,527.00 | 1,527.00 | 169,487 |
| 2024-08-16 | 1,503.90 | 1,547.00 | 1,503.90 | 1,547.00 | 1,547.00 | 243,317 |
| 2024-08-14 | 1,500.00 | 1,528.10 | 1,471.00 | 1,528.10 | 1,528.10 | 299,183 |
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.