Cencosud historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-16 | 1,786.30 | 1,818.00 | 1,775.70 | 1,790.00 | 1,761.61 | 6,681,553 |
| 2024-05-15 | 1,778.90 | 1,814.90 | 1,765.00 | 1,799.00 | 1,770.47 | 11,886,150 |
| 2024-05-14 | 1,701.00 | 1,773.00 | 1,701.00 | 1,765.00 | 1,737.01 | 4,238,249 |
| 2024-05-13 | 1,719.00 | 1,755.00 | 1,699.30 | 1,747.00 | 1,719.29 | 2,544,219 |
| 2024-05-10 | 1,749.00 | 1,760.00 | 1,706.00 | 1,726.00 | 1,698.63 | 2,303,495 |
| 2024-05-09 | 1,755.00 | 1,789.00 | 1,720.20 | 1,749.00 | 1,721.26 | 3,906,864 |
| 2024-05-08 | 1,716.10 | 1,759.00 | 1,703.60 | 1,755.00 | 1,727.17 | 4,664,009 |
| 2024-05-07 | 1,680.00 | 1,716.10 | 1,679.50 | 1,716.10 | 1,688.88 | 2,556,819 |
| 2024-05-06 | 1,694.90 | 1,695.30 | 1,648.00 | 1,680.10 | 1,653.45 | 1,451,522 |
| 2024-05-03 | 1,659.00 | 1,696.60 | 1,646.90 | 1,695.30 | 1,647.75 | 4,442,285 |
| 2024-05-02 | 1,647.00 | 1,659.00 | 1,625.40 | 1,655.00 | 1,608.58 | 2,300,540 |
| 2024-04-30 | 1,670.00 | 1,670.40 | 1,637.70 | 1,645.10 | 1,598.95 | 4,239,095 |
| 2024-04-29 | 1,617.00 | 1,670.10 | 1,617.00 | 1,670.00 | 1,623.15 | 7,234,760 |
| 2024-04-26 | 1,604.30 | 1,618.00 | 1,595.00 | 1,618.00 | 1,572.61 | 5,595,442 |
| 2024-04-25 | 1,616.20 | 1,616.20 | 1,585.00 | 1,595.00 | 1,550.26 | 4,097,828 |
| 2024-04-24 | 1,649.00 | 1,649.00 | 1,607.20 | 1,616.00 | 1,570.67 | 2,902,305 |
| 2024-04-23 | 1,636.00 | 1,655.20 | 1,617.80 | 1,630.00 | 1,584.28 | 12,206,810 |
| 2024-04-22 | 1,621.20 | 1,648.00 | 1,620.00 | 1,645.10 | 1,598.95 | 2,703,752 |
| 2024-04-19 | 1,650.00 | 1,650.00 | 1,615.20 | 1,621.00 | 1,575.53 | 1,373,533 |
| 2024-04-18 | 1,647.10 | 1,660.00 | 1,623.00 | 1,650.00 | 1,603.72 | 5,058,631 |
| 2024-04-17 | 1,612.90 | 1,647.00 | 1,612.90 | 1,647.00 | 1,600.80 | 4,312,048 |
| 2024-04-16 | 1,621.90 | 1,623.00 | 1,581.50 | 1,605.00 | 1,559.98 | 4,368,668 |
| 2024-04-15 | 1,660.00 | 1,674.80 | 1,615.10 | 1,615.10 | 1,569.79 | 4,158,828 |
| 2024-04-12 | 1,698.90 | 1,700.00 | 1,643.70 | 1,659.00 | 1,612.46 | 3,014,337 |
| 2024-04-11 | 1,674.70 | 1,699.00 | 1,664.90 | 1,699.00 | 1,651.34 | 4,832,096 |
| 2024-04-10 | 1,657.00 | 1,680.00 | 1,654.40 | 1,665.00 | 1,618.30 | 5,545,645 |
| 2024-04-09 | 1,651.70 | 1,672.80 | 1,638.00 | 1,657.00 | 1,610.52 | 5,379,254 |
| 2024-04-08 | 1,660.30 | 1,669.90 | 1,630.10 | 1,651.00 | 1,604.69 | 4,134,876 |
| 2024-04-05 | 1,688.60 | 1,688.70 | 1,645.00 | 1,645.00 | 1,598.86 | 2,376,042 |
| 2024-04-04 | 1,700.00 | 1,700.00 | 1,671.60 | 1,676.00 | 1,628.99 | 3,238,089 |
| 2024-04-03 | 1,710.00 | 1,722.90 | 1,690.00 | 1,690.00 | 1,642.59 | 2,968,370 |
| 2024-04-02 | 1,723.50 | 1,725.00 | 1,691.20 | 1,710.00 | 1,662.03 | 2,030,624 |
| 2024-04-01 | 1,720.00 | 1,728.50 | 1,700.00 | 1,715.00 | 1,666.89 | 1,917,268 |
| 2024-03-28 | 1,686.00 | 1,720.00 | 1,686.00 | 1,700.00 | 1,652.31 | 3,353,417 |
| 2024-03-27 | 1,686.00 | 1,694.00 | 1,670.00 | 1,685.00 | 1,637.73 | 2,970,399 |
| 2024-03-26 | 1,676.30 | 1,686.70 | 1,662.10 | 1,668.00 | 1,621.21 | 3,736,074 |
| 2024-03-25 | 1,689.00 | 1,690.00 | 1,656.00 | 1,672.00 | 1,625.10 | 2,974,793 |
| 2024-03-22 | 1,679.80 | 1,705.00 | 1,660.90 | 1,689.00 | 1,641.62 | 4,746,530 |
| 2024-03-21 | 1,697.90 | 1,710.00 | 1,672.00 | 1,685.00 | 1,637.73 | 5,629,094 |
| 2024-03-20 | 1,686.60 | 1,698.00 | 1,665.40 | 1,698.00 | 1,650.37 | 2,089,902 |
| 2024-03-19 | 1,710.00 | 1,710.00 | 1,670.00 | 1,670.00 | 1,623.15 | 2,211,872 |
| 2024-03-18 | 1,695.00 | 1,712.00 | 1,693.90 | 1,710.00 | 1,662.03 | 3,093,485 |
| 2024-03-15 | 1,690.60 | 1,707.00 | 1,686.50 | 1,695.00 | 1,647.45 | 7,386,289 |
| 2024-03-14 | 1,710.00 | 1,710.00 | 1,677.30 | 1,690.00 | 1,642.59 | 7,459,432 |
| 2024-03-13 | 1,720.00 | 1,730.00 | 1,690.10 | 1,690.10 | 1,642.69 | 3,399,300 |
| 2024-03-12 | 1,680.00 | 1,719.00 | 1,669.80 | 1,719.00 | 1,670.78 | 4,467,293 |
| 2024-03-11 | 1,699.00 | 1,699.00 | 1,630.20 | 1,672.70 | 1,625.78 | 2,286,941 |
| 2024-03-08 | 1,680.00 | 1,703.00 | 1,661.00 | 1,669.00 | 1,622.18 | 3,227,946 |
| 2024-03-07 | 1,662.10 | 1,679.50 | 1,642.00 | 1,670.00 | 1,623.15 | 4,820,854 |
| 2024-03-06 | 1,650.10 | 1,690.00 | 1,633.00 | 1,660.00 | 1,613.44 | 7,404,918 |
| 2024-03-05 | 1,695.00 | 1,695.00 | 1,610.00 | 1,627.00 | 1,581.36 | 5,334,816 |
| 2024-03-04 | 1,707.00 | 1,710.00 | 1,666.30 | 1,673.10 | 1,626.17 | 2,633,115 |
| 2024-03-01 | 1,735.00 | 1,750.70 | 1,701.00 | 1,707.00 | 1,659.12 | 1,556,561 |
| 2024-02-29 | 1,729.00 | 1,750.00 | 1,719.10 | 1,735.00 | 1,686.33 | 6,408,083 |
| 2024-02-28 | 1,701.00 | 1,734.60 | 1,701.00 | 1,710.00 | 1,662.03 | 1,419,503 |
| 2024-02-27 | 1,705.00 | 1,722.10 | 1,690.10 | 1,719.00 | 1,670.78 | 1,708,262 |
| 2024-02-26 | 1,703.10 | 1,718.00 | 1,687.00 | 1,705.00 | 1,657.17 | 774,940 |
| 2024-02-23 | 1,715.00 | 1,734.00 | 1,695.00 | 1,695.00 | 1,647.45 | 2,255,535 |
| 2024-02-22 | 1,740.10 | 1,758.50 | 1,685.00 | 1,734.00 | 1,685.36 | 3,813,579 |
| 2024-02-21 | 1,793.00 | 1,793.00 | 1,720.60 | 1,738.00 | 1,689.25 | 3,956,030 |
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.