Cencosud historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-13 | 1,798.90 | 1,806.90 | 1,775.00 | 1,798.00 | 1,769.48 | 2,656,359 |
| 2024-08-12 | 1,792.90 | 1,819.00 | 1,750.00 | 1,799.00 | 1,770.47 | 1,941,812 |
| 2024-08-09 | 1,772.00 | 1,797.70 | 1,763.00 | 1,776.10 | 1,747.93 | 2,045,279 |
| 2024-08-08 | 1,720.00 | 1,776.90 | 1,720.00 | 1,772.00 | 1,743.90 | 3,167,559 |
| 2024-08-07 | 1,679.60 | 1,735.00 | 1,676.30 | 1,720.00 | 1,692.72 | 8,338,688 |
| 2024-08-06 | 1,674.90 | 1,684.00 | 1,661.00 | 1,676.20 | 1,649.62 | 6,961,828 |
| 2024-08-05 | 1,669.00 | 1,710.00 | 1,635.80 | 1,655.00 | 1,628.75 | 11,196,480 |
| 2024-08-02 | 1,755.10 | 1,798.00 | 1,730.10 | 1,740.00 | 1,712.40 | 7,965,537 |
| 2024-08-01 | 1,735.10 | 1,756.00 | 1,735.00 | 1,750.00 | 1,722.24 | 3,283,770 |
| 2024-07-31 | 1,748.30 | 1,765.70 | 1,741.00 | 1,741.00 | 1,713.39 | 2,500,718 |
| 2024-07-30 | 1,760.00 | 1,770.00 | 1,748.70 | 1,750.00 | 1,722.24 | 1,280,731 |
| 2024-07-29 | 1,737.00 | 1,799.00 | 1,736.00 | 1,760.00 | 1,732.09 | 1,441,428 |
| 2024-07-26 | 1,748.90 | 1,750.00 | 1,734.50 | 1,737.00 | 1,709.45 | 2,417,542 |
| 2024-07-25 | 1,732.00 | 1,749.90 | 1,718.90 | 1,740.00 | 1,712.40 | 9,389,207 |
| 2024-07-24 | 1,738.00 | 1,756.20 | 1,721.10 | 1,740.00 | 1,712.40 | 10,485,910 |
| 2024-07-23 | 1,744.90 | 1,755.00 | 1,732.10 | 1,750.00 | 1,722.24 | 4,028,492 |
| 2024-07-22 | 1,744.00 | 1,744.00 | 1,729.90 | 1,740.00 | 1,712.40 | 1,474,274 |
| 2024-07-19 | 1,737.50 | 1,737.50 | 1,719.00 | 1,725.00 | 1,697.64 | 1,909,356 |
| 2024-07-18 | 1,726.10 | 1,737.80 | 1,712.00 | 1,725.10 | 1,697.74 | 1,663,311 |
| 2024-07-17 | 1,720.00 | 1,737.90 | 1,702.80 | 1,725.00 | 1,697.64 | 5,252,161 |
| 2024-07-15 | 1,707.00 | 1,724.00 | 1,690.70 | 1,720.00 | 1,692.72 | 5,026,574 |
| 2024-07-12 | 1,715.00 | 1,715.00 | 1,670.30 | 1,707.00 | 1,679.93 | 2,905,014 |
| 2024-07-11 | 1,700.40 | 1,723.90 | 1,700.40 | 1,715.00 | 1,687.80 | 776,718 |
| 2024-07-10 | 1,721.10 | 1,724.60 | 1,697.50 | 1,703.00 | 1,675.99 | 2,907,392 |
| 2024-07-09 | 1,718.00 | 1,725.00 | 1,706.70 | 1,724.60 | 1,697.25 | 1,103,659 |
| 2024-07-08 | 1,715.00 | 1,727.00 | 1,695.00 | 1,718.00 | 1,690.75 | 1,625,424 |
| 2024-07-05 | 1,711.00 | 1,724.00 | 1,703.10 | 1,714.00 | 1,686.82 | 851,541 |
| 2024-07-04 | 1,725.00 | 1,734.10 | 1,707.10 | 1,711.00 | 1,683.86 | 1,333,765 |
| 2024-07-03 | 1,686.00 | 1,732.80 | 1,686.00 | 1,725.00 | 1,697.64 | 1,976,995 |
| 2024-07-02 | 1,736.00 | 1,736.00 | 1,690.10 | 1,700.00 | 1,673.04 | 3,124,997 |
| 2024-07-01 | 1,780.00 | 1,780.00 | 1,730.10 | 1,736.10 | 1,708.57 | 2,270,954 |
| 2024-06-28 | 1,751.00 | 1,775.00 | 1,729.90 | 1,775.00 | 1,746.85 | 2,338,867 |
| 2024-06-27 | 1,737.40 | 1,759.30 | 1,737.40 | 1,750.00 | 1,722.24 | 2,413,527 |
| 2024-06-26 | 1,736.20 | 1,798.00 | 1,732.10 | 1,754.90 | 1,727.07 | 3,093,960 |
| 2024-06-25 | 1,761.30 | 1,762.10 | 1,725.20 | 1,750.10 | 1,722.34 | 2,154,960 |
| 2024-06-24 | 1,773.40 | 1,796.90 | 1,755.70 | 1,770.00 | 1,741.93 | 2,319,504 |
| 2024-06-21 | 1,805.80 | 1,814.00 | 1,761.00 | 1,777.50 | 1,749.31 | 7,102,212 |
| 2024-06-19 | 1,802.80 | 1,814.00 | 1,799.00 | 1,806.00 | 1,777.36 | 2,612,343 |
| 2024-06-18 | 1,770.00 | 1,815.00 | 1,761.00 | 1,806.00 | 1,777.36 | 2,159,694 |
| 2024-06-17 | 1,757.80 | 1,780.00 | 1,749.80 | 1,770.00 | 1,741.93 | 2,631,956 |
| 2024-06-14 | 1,745.00 | 1,770.00 | 1,735.20 | 1,770.00 | 1,741.93 | 2,127,304 |
| 2024-06-13 | 1,749.30 | 1,779.00 | 1,745.00 | 1,745.00 | 1,717.32 | 3,368,973 |
| 2024-06-12 | 1,760.40 | 1,773.90 | 1,730.00 | 1,760.00 | 1,732.09 | 4,507,058 |
| 2024-06-11 | 1,799.00 | 1,820.00 | 1,753.90 | 1,755.00 | 1,727.17 | 3,530,733 |
| 2024-06-10 | 1,780.00 | 1,810.00 | 1,780.00 | 1,799.00 | 1,770.47 | 3,124,756 |
| 2024-06-07 | 1,789.00 | 1,820.00 | 1,774.80 | 1,786.80 | 1,758.46 | 3,920,632 |
| 2024-06-06 | 1,740.00 | 1,789.00 | 1,722.00 | 1,789.00 | 1,760.63 | 3,288,043 |
| 2024-06-05 | 1,756.40 | 1,774.90 | 1,732.00 | 1,740.50 | 1,712.90 | 4,442,349 |
| 2024-06-04 | 1,755.30 | 1,765.60 | 1,724.00 | 1,756.40 | 1,728.54 | 3,897,044 |
| 2024-06-03 | 1,761.90 | 1,767.00 | 1,713.50 | 1,767.00 | 1,738.98 | 8,797,560 |
| 2024-05-31 | 1,800.00 | 1,800.00 | 1,723.90 | 1,723.90 | 1,696.56 | 17,626,119 |
| 2024-05-30 | 1,800.00 | 1,820.00 | 1,730.10 | 1,795.00 | 1,766.53 | 4,656,700 |
| 2024-05-29 | 1,825.00 | 1,825.00 | 1,789.50 | 1,800.00 | 1,771.45 | 6,238,621 |
| 2024-05-28 | 1,877.80 | 1,877.80 | 1,815.10 | 1,828.10 | 1,799.11 | 7,154,793 |
| 2024-05-27 | 1,878.80 | 1,879.00 | 1,847.40 | 1,867.30 | 1,837.68 | 1,792,274 |
| 2024-05-24 | 1,870.00 | 1,894.50 | 1,846.90 | 1,862.30 | 1,832.76 | 6,936,664 |
| 2024-05-23 | 1,844.50 | 1,880.30 | 1,844.50 | 1,875.00 | 1,845.26 | 5,946,443 |
| 2024-05-22 | 1,844.00 | 1,855.40 | 1,801.00 | 1,845.00 | 1,815.74 | 6,340,216 |
| 2024-05-20 | 1,818.40 | 1,844.90 | 1,808.40 | 1,844.90 | 1,815.64 | 4,074,453 |
| 2024-05-17 | 1,790.00 | 1,825.00 | 1,780.00 | 1,800.40 | 1,771.85 | 3,987,637 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-11 | 25.0000 CLP |
| 2025-05-05 | 15.0000 CLP |
| 2024-05-06 | 21.0000 CLP |
| 2023-05-05 | 41.0185 CLP |
| 2022-04-29 | 3.6633 CLP |
| 2021-10-13 | 150.0000 CLP |
| 2021-04-29 | 10.6080 CLP |
| 2020-05-06 | 20.0180 CLP |
| 2019-05-08 | 0.1622 CLP |
Open, high, low and close are as traded (CLP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.