Cencosud historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-20 | 1,750.00 | 1,794.00 | 1,750.00 | 1,794.00 | 1,743.68 | 1,732,142 |
| 2024-02-19 | 1,766.00 | 1,780.50 | 1,739.90 | 1,780.00 | 1,730.07 | 1,727,233 |
| 2024-02-16 | 1,696.80 | 1,779.90 | 1,696.50 | 1,765.00 | 1,715.49 | 1,709,659 |
| 2024-02-15 | 1,650.00 | 1,699.00 | 1,649.30 | 1,699.00 | 1,651.34 | 1,354,053 |
| 2024-02-14 | 1,609.50 | 1,644.00 | 1,605.20 | 1,644.00 | 1,597.88 | 5,816,945 |
| 2024-02-13 | 1,631.00 | 1,644.10 | 1,601.00 | 1,605.00 | 1,559.98 | 1,895,152 |
| 2024-02-12 | 1,665.90 | 1,686.00 | 1,630.00 | 1,633.00 | 1,587.19 | 1,579,877 |
| 2024-02-09 | 1,660.00 | 1,666.90 | 1,630.00 | 1,666.50 | 1,619.75 | 1,654,388 |
| 2024-02-08 | 1,665.20 | 1,669.90 | 1,633.10 | 1,645.00 | 1,598.86 | 1,303,388 |
| 2024-02-07 | 1,659.20 | 1,679.80 | 1,650.00 | 1,654.90 | 1,608.48 | 3,875,356 |
| 2024-02-06 | 1,700.00 | 1,715.00 | 1,660.00 | 1,660.00 | 1,613.44 | 1,633,351 |
| 2024-02-05 | 1,697.00 | 1,727.90 | 1,674.00 | 1,700.00 | 1,652.31 | 1,848,491 |
| 2024-02-02 | 1,650.00 | 1,680.00 | 1,650.00 | 1,680.00 | 1,632.87 | 2,099,803 |
| 2024-02-01 | 1,644.90 | 1,660.00 | 1,621.20 | 1,645.00 | 1,598.86 | 2,877,444 |
| 2024-01-31 | 1,580.00 | 1,624.00 | 1,570.00 | 1,618.10 | 1,572.71 | 3,525,819 |
| 2024-01-30 | 1,616.00 | 1,623.20 | 1,586.10 | 1,590.00 | 1,545.40 | 1,671,380 |
| 2024-01-29 | 1,606.00 | 1,626.00 | 1,605.00 | 1,614.90 | 1,569.60 | 1,166,372 |
| 2024-01-26 | 1,589.00 | 1,615.70 | 1,575.00 | 1,600.00 | 1,555.12 | 2,991,601 |
| 2024-01-25 | 1,635.00 | 1,635.00 | 1,570.10 | 1,575.00 | 1,530.82 | 2,125,840 |
| 2024-01-24 | 1,562.00 | 1,639.00 | 1,562.00 | 1,625.00 | 1,579.42 | 2,206,032 |
| 2024-01-23 | 1,560.00 | 1,583.10 | 1,535.00 | 1,562.00 | 1,518.18 | 1,371,733 |
| 2024-01-22 | 1,528.00 | 1,562.20 | 1,525.00 | 1,555.00 | 1,511.38 | 1,314,431 |
| 2024-01-19 | 1,547.70 | 1,570.00 | 1,516.00 | 1,525.00 | 1,482.22 | 4,264,812 |
| 2024-01-18 | 1,587.70 | 1,587.70 | 1,516.00 | 1,516.00 | 1,473.47 | 1,901,434 |
| 2024-01-17 | 1,573.80 | 1,588.00 | 1,549.30 | 1,584.00 | 1,539.57 | 2,831,638 |
| 2024-01-16 | 1,573.40 | 1,587.90 | 1,573.40 | 1,574.00 | 1,529.85 | 2,897,055 |
| 2024-01-15 | 1,590.10 | 1,595.00 | 1,577.00 | 1,589.30 | 1,544.72 | 689,524 |
| 2024-01-12 | 1,649.00 | 1,650.00 | 1,580.10 | 1,590.10 | 1,545.50 | 1,406,331 |
| 2024-01-11 | 1,635.00 | 1,669.00 | 1,622.00 | 1,635.00 | 1,589.14 | 2,189,052 |
| 2024-01-10 | 1,618.10 | 1,641.40 | 1,605.00 | 1,639.00 | 1,593.02 | 1,155,356 |
| 2024-01-09 | 1,560.00 | 1,617.90 | 1,556.30 | 1,617.90 | 1,572.52 | 3,178,085 |
| 2024-01-08 | 1,555.10 | 1,583.00 | 1,551.10 | 1,556.20 | 1,512.55 | 2,039,219 |
| 2024-01-05 | 1,585.00 | 1,585.10 | 1,500.00 | 1,555.00 | 1,511.38 | 1,993,505 |
| 2024-01-04 | 1,630.00 | 1,632.10 | 1,575.10 | 1,585.10 | 1,540.64 | 2,448,940 |
| 2024-01-03 | 1,667.00 | 1,667.00 | 1,610.00 | 1,630.00 | 1,584.28 | 2,386,603 |
| 2024-01-02 | 1,655.00 | 1,675.00 | 1,654.80 | 1,667.00 | 1,620.24 | 836,007 |
| 2023-12-29 | 1,664.80 | 1,680.00 | 1,640.00 | 1,655.00 | 1,608.58 | 1,240,539 |
| 2023-12-28 | 1,660.00 | 1,684.90 | 1,650.00 | 1,650.00 | 1,603.72 | 1,715,044 |
| 2023-12-27 | 1,670.00 | 1,679.70 | 1,655.00 | 1,660.00 | 1,613.44 | 1,536,113 |
| 2023-12-26 | 1,670.00 | 1,685.00 | 1,649.90 | 1,665.00 | 1,618.30 | 1,613,603 |
| 2023-12-22 | 1,650.00 | 1,660.00 | 1,637.20 | 1,660.00 | 1,613.44 | 990,075 |
| 2023-12-21 | 1,651.00 | 1,667.50 | 1,637.40 | 1,650.00 | 1,603.72 | 2,086,263 |
| 2023-12-20 | 1,670.00 | 1,676.00 | 1,641.00 | 1,655.00 | 1,608.58 | 3,010,558 |
| 2023-12-19 | 1,670.00 | 1,689.80 | 1,638.30 | 1,670.00 | 1,623.15 | 2,532,072 |
| 2023-12-18 | 1,676.00 | 1,704.70 | 1,648.00 | 1,655.00 | 1,608.58 | 2,530,099 |
| 2023-12-15 | 1,665.00 | 1,699.90 | 1,660.00 | 1,680.00 | 1,632.87 | 9,679,816 |
| 2023-12-14 | 1,645.00 | 1,685.00 | 1,645.00 | 1,664.90 | 1,618.20 | 6,116,252 |
| 2023-12-13 | 1,634.90 | 1,645.00 | 1,616.10 | 1,645.00 | 1,598.86 | 3,652,718 |
| 2023-12-12 | 1,620.00 | 1,637.00 | 1,610.60 | 1,637.00 | 1,591.08 | 3,346,194 |
| 2023-12-11 | 1,660.90 | 1,662.00 | 1,604.70 | 1,620.00 | 1,574.56 | 4,202,793 |
| 2023-12-07 | 1,650.00 | 1,663.00 | 1,636.80 | 1,663.00 | 1,616.35 | 5,523,588 |
| 2023-12-06 | 1,615.10 | 1,667.90 | 1,615.10 | 1,650.00 | 1,603.72 | 5,695,772 |
| 2023-12-05 | 1,600.00 | 1,615.00 | 1,583.70 | 1,615.00 | 1,569.70 | 4,169,633 |
| 2023-12-04 | 1,594.00 | 1,606.80 | 1,580.60 | 1,590.00 | 1,545.40 | 4,000,009 |
| 2023-12-01 | 1,619.00 | 1,624.00 | 1,590.00 | 1,595.00 | 1,550.26 | 1,870,729 |
| 2023-11-30 | 1,558.90 | 1,620.00 | 1,543.40 | 1,620.00 | 1,574.56 | 9,181,113 |
| 2023-11-29 | 1,547.10 | 1,567.90 | 1,547.10 | 1,559.00 | 1,515.27 | 1,778,312 |
| 2023-11-28 | 1,569.80 | 1,575.90 | 1,547.10 | 1,555.00 | 1,511.38 | 2,923,932 |
| 2023-11-27 | 1,580.00 | 1,588.20 | 1,550.00 | 1,562.00 | 1,518.18 | 1,491,684 |
| 2023-11-24 | 1,580.10 | 1,588.10 | 1,566.20 | 1,580.00 | 1,535.68 | 1,858,558 |
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.