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 (GLD)382.01▼ 0.18%Oil (USO)161.76▲ 2.83%
← CENCOMALLS.SN stock page

Cencosud Shopping SA historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-162,240.002,255.002,220.002,240.102,240.101,026,204
2026-10-152,240.002,240.002,240.002,240.002,240.00717,217
2026-10-142,240.002,240.002,240.002,240.002,240.00886,154
2026-10-132,240.002,240.002,240.002,240.002,240.001,000,392
2026-10-092,240.002,240.002,240.002,240.002,240.001,476,448
2026-10-082,240.002,240.002,240.002,240.002,240.00894,638
2026-10-072,240.002,240.002,240.002,240.002,240.003,273,955
2026-10-062,240.002,240.002,240.002,240.002,240.001,166,868
2026-10-052,240.002,240.002,240.002,240.002,240.00411,343
2026-10-022,240.002,240.002,240.002,240.002,240.00892,848
2026-10-012,240.002,240.002,240.002,240.002,240.00702,653
2026-09-302,240.002,240.002,240.002,240.002,240.002,038,525
2026-09-292,240.002,240.002,240.002,240.002,240.00979,466
2026-09-282,240.002,240.002,240.002,240.002,240.00334,286
2026-09-252,240.002,240.002,240.002,240.002,240.001,017,670
2026-09-242,240.002,240.002,240.002,240.002,240.00203,393
2026-09-232,240.002,240.002,240.002,240.002,240.001,724,046
2026-09-222,240.002,240.002,240.002,240.002,240.002,027,614
2026-09-212,240.002,240.002,240.002,240.002,240.00894,852
2026-09-172,240.002,295.002,240.002,240.002,240.001,208,447
2026-09-162,210.002,210.002,210.002,210.002,210.002,831,573
2026-09-152,210.002,210.002,210.002,210.002,210.005,591,365
2026-09-142,210.002,210.002,210.002,210.002,210.00600,604
2026-09-112,210.002,210.002,210.002,210.002,210.00182,120
2026-09-102,210.002,210.002,210.002,210.002,210.0081,312
2026-09-092,210.002,210.002,210.002,210.002,210.00176,060
2026-09-082,210.002,210.002,210.002,210.002,210.00449,707
2026-09-072,210.002,210.002,210.002,210.002,210.001,931,590
2026-09-042,210.002,210.002,210.002,210.002,210.00411,931
2026-09-032,210.002,210.002,210.002,210.002,210.00928,288
2026-09-022,210.002,210.002,210.002,210.002,210.00857,237
2026-09-012,210.002,210.002,210.002,210.002,210.001,410,066
2026-08-312,210.002,210.002,210.002,210.002,210.00667,047
2026-08-282,210.002,210.002,210.002,210.002,210.00434,922
2026-08-272,210.002,210.002,210.002,210.002,210.00875,101
2026-08-262,210.002,210.002,210.002,210.002,210.001,754,578
2026-08-252,210.002,210.002,210.002,210.002,210.001,732,108
2026-08-242,210.002,210.002,210.002,210.002,210.001,295,324
2026-08-212,210.002,210.002,210.002,210.002,210.001,531,432
2026-08-202,210.002,210.002,210.002,210.002,210.003,073,083
2026-08-192,210.002,210.002,210.002,210.002,210.001,430,235
2026-08-182,210.002,210.002,210.002,210.002,210.002,231,901
2026-08-172,210.002,210.002,210.002,210.002,210.00246,877
2026-08-142,210.002,210.002,210.002,210.002,210.002,137,872
2026-08-132,210.002,210.002,210.002,210.002,210.00284,159
2026-08-122,210.002,210.002,210.002,210.002,210.001,020,474
2026-08-112,210.002,210.002,210.002,210.002,210.00287,884
2026-08-102,210.002,210.002,210.002,210.002,210.001,938,704
2026-08-072,210.002,210.002,210.002,210.002,210.002,235,786
2026-08-062,210.002,210.002,210.002,210.002,210.002,260,479
2026-08-052,210.002,210.002,210.002,210.002,210.00683,183
2026-08-042,210.002,210.002,210.002,210.002,210.00187,080
2026-08-032,210.002,210.002,210.002,210.002,210.00466,814
2026-07-312,210.002,210.002,210.002,210.002,210.00295,400
2026-07-302,210.002,210.002,210.002,210.002,210.00100,239
2026-07-292,210.002,210.002,210.002,210.002,210.00299,607
2026-07-282,210.002,210.002,210.002,210.002,210.00213,072
2026-07-272,210.002,210.002,210.002,210.002,210.00178,418
2026-07-242,210.002,210.002,210.002,210.002,210.00366,755
2026-07-232,210.002,210.002,210.002,210.002,210.00603,239
Page 1 of 2 · 63 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.