Cencosud historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-23 | 1,565.00 | 1,587.90 | 1,558.40 | 1,576.00 | 1,531.79 | 1,283,709 |
| 2023-11-22 | 1,580.00 | 1,590.00 | 1,553.90 | 1,565.00 | 1,521.10 | 3,385,674 |
| 2023-11-21 | 1,610.00 | 1,613.00 | 1,557.10 | 1,585.00 | 1,540.54 | 3,119,217 |
| 2023-11-20 | 1,620.00 | 1,620.00 | 1,598.50 | 1,600.00 | 1,555.12 | 2,974,866 |
| 2023-11-17 | 1,625.00 | 1,625.00 | 1,579.00 | 1,579.00 | 1,534.71 | 4,538,372 |
| 2023-11-16 | 1,571.50 | 1,630.00 | 1,570.80 | 1,615.00 | 1,569.70 | 4,207,462 |
| 2023-11-15 | 1,565.00 | 1,571.50 | 1,541.00 | 1,571.50 | 1,527.42 | 4,443,033 |
| 2023-11-14 | 1,550.00 | 1,573.00 | 1,550.00 | 1,555.00 | 1,511.38 | 3,989,219 |
| 2023-11-13 | 1,535.00 | 1,564.00 | 1,535.00 | 1,550.00 | 1,506.52 | 2,149,034 |
| 2023-11-10 | 1,518.70 | 1,542.80 | 1,518.60 | 1,535.00 | 1,491.94 | 2,817,652 |
| 2023-11-09 | 1,499.90 | 1,544.90 | 1,485.40 | 1,516.50 | 1,473.96 | 4,773,032 |
| 2023-11-08 | 1,521.40 | 1,529.00 | 1,485.00 | 1,485.00 | 1,443.34 | 2,527,985 |
| 2023-11-07 | 1,480.00 | 1,541.60 | 1,480.00 | 1,515.00 | 1,472.50 | 3,671,725 |
| 2023-11-06 | 1,497.00 | 1,507.00 | 1,455.00 | 1,490.00 | 1,448.20 | 2,711,487 |
| 2023-11-03 | 1,433.90 | 1,483.50 | 1,433.90 | 1,475.00 | 1,433.62 | 3,040,148 |
| 2023-11-02 | 1,450.00 | 1,459.80 | 1,415.00 | 1,434.90 | 1,394.65 | 3,080,263 |
| 2023-10-31 | 1,450.00 | 1,455.00 | 1,409.90 | 1,450.00 | 1,409.33 | 5,454,500 |
| 2023-10-30 | 1,481.20 | 1,495.00 | 1,435.00 | 1,450.00 | 1,409.33 | 2,964,868 |
| 2023-10-26 | 1,519.00 | 1,519.00 | 1,478.10 | 1,478.10 | 1,436.64 | 6,983,120 |
| 2023-10-25 | 1,472.00 | 1,510.00 | 1,456.80 | 1,490.00 | 1,448.20 | 4,675,389 |
| 2023-10-24 | 1,401.10 | 1,472.00 | 1,395.00 | 1,472.00 | 1,430.71 | 10,259,460 |
| 2023-10-23 | 1,455.00 | 1,455.00 | 1,400.00 | 1,400.00 | 1,360.73 | 7,714,546 |
| 2023-10-20 | 1,518.00 | 1,518.00 | 1,450.00 | 1,462.00 | 1,420.99 | 5,388,197 |
| 2023-10-19 | 1,520.00 | 1,539.90 | 1,502.20 | 1,516.30 | 1,473.77 | 2,362,608 |
| 2023-10-18 | 1,583.10 | 1,583.10 | 1,525.00 | 1,526.00 | 1,483.19 | 11,644,060 |
| 2023-10-17 | 1,552.00 | 1,570.00 | 1,548.00 | 1,565.00 | 1,521.10 | 5,316,176 |
| 2023-10-16 | 1,515.00 | 1,565.90 | 1,515.00 | 1,550.00 | 1,506.52 | 10,777,680 |
| 2023-10-13 | 1,558.10 | 1,575.00 | 1,515.10 | 1,515.10 | 1,472.60 | 5,963,997 |
| 2023-10-12 | 1,586.90 | 1,610.00 | 1,545.10 | 1,558.00 | 1,514.30 | 5,809,136 |
| 2023-10-11 | 1,600.10 | 1,614.80 | 1,575.00 | 1,587.30 | 1,542.77 | 6,065,515 |
| 2023-10-10 | 1,616.10 | 1,629.90 | 1,580.30 | 1,600.00 | 1,555.12 | 3,580,260 |
| 2023-10-06 | 1,610.00 | 1,627.40 | 1,590.10 | 1,615.00 | 1,569.70 | 3,299,919 |
| 2023-10-05 | 1,640.00 | 1,664.30 | 1,603.10 | 1,610.00 | 1,564.84 | 6,468,899 |
| 2023-10-04 | 1,634.00 | 1,650.00 | 1,600.40 | 1,640.00 | 1,594.00 | 3,725,681 |
| 2023-10-03 | 1,665.00 | 1,665.00 | 1,612.00 | 1,634.00 | 1,588.16 | 5,214,256 |
| 2023-10-02 | 1,684.80 | 1,699.00 | 1,665.00 | 1,665.00 | 1,618.30 | 2,517,387 |
| 2023-09-29 | 1,682.60 | 1,704.00 | 1,676.00 | 1,685.00 | 1,637.73 | 2,871,003 |
| 2023-09-28 | 1,675.00 | 1,689.80 | 1,670.00 | 1,675.00 | 1,628.01 | 4,319,822 |
| 2023-09-27 | 1,658.00 | 1,688.00 | 1,650.10 | 1,671.50 | 1,624.61 | 6,601,862 |
| 2023-09-26 | 1,645.00 | 1,678.70 | 1,621.00 | 1,658.00 | 1,611.49 | 7,366,163 |
| 2023-09-25 | 1,680.10 | 1,680.20 | 1,629.80 | 1,645.00 | 1,598.86 | 4,488,942 |
| 2023-09-22 | 1,731.00 | 1,742.90 | 1,660.10 | 1,680.00 | 1,632.87 | 5,407,524 |
| 2023-09-21 | 1,752.10 | 1,764.00 | 1,720.10 | 1,731.00 | 1,682.44 | 4,212,412 |
| 2023-09-20 | 1,793.30 | 1,793.30 | 1,754.80 | 1,756.00 | 1,706.74 | 3,980,378 |
| 2023-09-15 | 1,780.00 | 1,799.90 | 1,772.00 | 1,772.00 | 1,722.29 | 6,560,973 |
| 2023-09-14 | 1,755.00 | 1,785.00 | 1,751.30 | 1,780.00 | 1,730.07 | 3,660,206 |
| 2023-09-13 | 1,745.00 | 1,768.90 | 1,744.90 | 1,751.00 | 1,701.88 | 2,913,428 |
| 2023-09-12 | 1,757.90 | 1,799.00 | 1,745.30 | 1,746.00 | 1,697.02 | 5,840,387 |
| 2023-09-11 | 1,780.20 | 1,790.00 | 1,745.00 | 1,748.00 | 1,698.97 | 2,858,753 |
| 2023-09-08 | 1,789.90 | 1,807.50 | 1,755.00 | 1,782.00 | 1,732.01 | 2,410,161 |
| 2023-09-07 | 1,786.00 | 1,794.00 | 1,761.40 | 1,794.00 | 1,743.68 | 1,931,555 |
| 2023-09-06 | 1,816.10 | 1,823.50 | 1,775.00 | 1,786.10 | 1,736.00 | 3,699,461 |
| 2023-09-05 | 1,811.00 | 1,843.70 | 1,811.00 | 1,816.00 | 1,765.06 | 1,511,900 |
| 2023-09-04 | 1,850.00 | 1,850.00 | 1,821.60 | 1,822.00 | 1,770.89 | 592,008 |
| 2023-09-01 | 1,824.10 | 1,843.20 | 1,805.90 | 1,840.00 | 1,788.39 | 1,466,489 |
| 2023-08-31 | 1,820.00 | 1,839.90 | 1,813.10 | 1,825.00 | 1,773.81 | 7,773,265 |
| 2023-08-30 | 1,824.90 | 1,835.00 | 1,801.10 | 1,820.00 | 1,768.95 | 6,598,772 |
| 2023-08-29 | 1,810.00 | 1,828.00 | 1,790.00 | 1,825.00 | 1,773.81 | 3,005,206 |
| 2023-08-28 | 1,848.50 | 1,870.00 | 1,820.00 | 1,828.00 | 1,776.72 | 4,769,309 |
| 2023-08-25 | 1,895.00 | 1,895.00 | 1,810.80 | 1,848.50 | 1,796.65 | 3,243,911 |
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.