Cencosud historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-24 | 1,881.00 | 1,902.00 | 1,820.10 | 1,842.00 | 1,790.33 | 5,259,423 |
| 2023-08-23 | 1,840.00 | 1,920.00 | 1,840.00 | 1,880.00 | 1,827.26 | 6,143,531 |
| 2023-08-22 | 1,843.90 | 1,844.80 | 1,824.10 | 1,840.00 | 1,788.39 | 2,214,720 |
| 2023-08-21 | 1,820.00 | 1,845.00 | 1,820.00 | 1,844.80 | 1,793.05 | 3,527,984 |
| 2023-08-18 | 1,810.00 | 1,820.00 | 1,775.30 | 1,820.00 | 1,768.95 | 3,106,993 |
| 2023-08-17 | 1,826.00 | 1,837.90 | 1,795.00 | 1,800.00 | 1,749.51 | 2,254,996 |
| 2023-08-16 | 1,830.00 | 1,845.90 | 1,804.00 | 1,826.00 | 1,774.78 | 6,688,135 |
| 2023-08-14 | 1,850.00 | 1,859.00 | 1,813.10 | 1,844.00 | 1,792.27 | 3,008,224 |
| 2023-08-11 | 1,815.00 | 1,848.00 | 1,800.00 | 1,847.50 | 1,795.68 | 2,281,771 |
| 2023-08-10 | 1,820.00 | 1,830.10 | 1,792.80 | 1,828.90 | 1,777.60 | 4,967,461 |
| 2023-08-09 | 1,794.00 | 1,834.90 | 1,790.00 | 1,820.00 | 1,768.95 | 17,467,721 |
| 2023-08-08 | 1,800.00 | 1,834.00 | 1,786.00 | 1,794.00 | 1,743.68 | 2,614,247 |
| 2023-08-07 | 1,803.00 | 1,834.00 | 1,788.20 | 1,834.00 | 1,782.55 | 1,545,391 |
| 2023-08-04 | 1,830.00 | 1,839.00 | 1,800.00 | 1,800.00 | 1,749.51 | 1,783,373 |
| 2023-08-03 | 1,820.00 | 1,838.90 | 1,814.00 | 1,822.00 | 1,770.89 | 1,495,389 |
| 2023-08-02 | 1,833.00 | 1,839.00 | 1,806.00 | 1,820.00 | 1,768.95 | 1,068,502 |
| 2023-08-01 | 1,803.10 | 1,845.00 | 1,803.10 | 1,837.00 | 1,785.47 | 3,825,555 |
| 2023-07-31 | 1,826.00 | 1,870.00 | 1,803.00 | 1,803.00 | 1,752.42 | 3,184,937 |
| 2023-07-28 | 1,825.40 | 1,830.00 | 1,795.00 | 1,821.00 | 1,769.92 | 2,671,299 |
| 2023-07-27 | 1,812.10 | 1,858.90 | 1,793.30 | 1,820.00 | 1,768.95 | 2,443,638 |
| 2023-07-26 | 1,820.10 | 1,833.30 | 1,794.00 | 1,812.00 | 1,761.17 | 3,106,770 |
| 2023-07-25 | 1,830.00 | 1,875.00 | 1,812.70 | 1,820.10 | 1,769.04 | 2,221,698 |
| 2023-07-24 | 1,804.90 | 1,840.00 | 1,781.10 | 1,824.90 | 1,773.71 | 2,478,035 |
| 2023-07-21 | 1,821.60 | 1,840.00 | 1,785.80 | 1,805.00 | 1,754.37 | 2,478,267 |
| 2023-07-20 | 1,801.10 | 1,864.00 | 1,790.10 | 1,840.00 | 1,788.39 | 6,763,398 |
| 2023-07-19 | 1,772.00 | 1,837.60 | 1,761.10 | 1,816.80 | 1,765.84 | 6,908,138 |
| 2023-07-18 | 1,690.00 | 1,772.00 | 1,680.00 | 1,772.00 | 1,722.29 | 3,377,738 |
| 2023-07-17 | 1,669.90 | 1,705.90 | 1,666.50 | 1,705.90 | 1,658.05 | 2,752,329 |
| 2023-07-14 | 1,630.00 | 1,671.00 | 1,630.00 | 1,671.00 | 1,624.13 | 3,339,652 |
| 2023-07-13 | 1,630.00 | 1,664.90 | 1,630.00 | 1,630.00 | 1,584.28 | 3,321,218 |
| 2023-07-12 | 1,650.00 | 1,667.80 | 1,642.50 | 1,647.00 | 1,600.80 | 4,189,075 |
| 2023-07-11 | 1,650.00 | 1,663.60 | 1,632.10 | 1,640.10 | 1,594.09 | 3,650,607 |
| 2023-07-10 | 1,630.00 | 1,659.00 | 1,610.00 | 1,646.00 | 1,599.83 | 2,426,813 |
| 2023-07-07 | 1,605.00 | 1,645.00 | 1,605.00 | 1,630.00 | 1,584.28 | 2,480,088 |
| 2023-07-06 | 1,635.90 | 1,635.90 | 1,599.90 | 1,604.00 | 1,559.01 | 9,727,961 |
| 2023-07-05 | 1,650.00 | 1,665.00 | 1,632.10 | 1,636.00 | 1,590.11 | 3,379,347 |
| 2023-07-04 | 1,615.10 | 1,665.00 | 1,615.10 | 1,655.00 | 1,608.58 | 1,672,836 |
| 2023-07-03 | 1,560.00 | 1,624.00 | 1,558.10 | 1,624.00 | 1,578.45 | 3,401,885 |
| 2023-06-30 | 1,525.00 | 1,564.90 | 1,523.50 | 1,553.90 | 1,510.31 | 2,309,604 |
| 2023-06-29 | 1,524.10 | 1,539.80 | 1,510.00 | 1,525.00 | 1,482.22 | 6,740,579 |
| 2023-06-28 | 1,525.00 | 1,530.70 | 1,510.00 | 1,524.00 | 1,481.25 | 2,967,025 |
| 2023-06-27 | 1,545.20 | 1,564.00 | 1,500.10 | 1,525.00 | 1,482.22 | 6,013,980 |
| 2023-06-23 | 1,560.00 | 1,560.00 | 1,541.00 | 1,545.00 | 1,501.66 | 1,459,529 |
| 2023-06-22 | 1,562.00 | 1,568.00 | 1,535.30 | 1,568.00 | 1,524.02 | 4,917,708 |
| 2023-06-20 | 1,543.60 | 1,562.90 | 1,530.00 | 1,562.90 | 1,519.06 | 5,920,980 |
| 2023-06-19 | 1,558.10 | 1,559.90 | 1,530.00 | 1,543.60 | 1,500.30 | 824,402 |
| 2023-06-16 | 1,580.00 | 1,580.00 | 1,540.10 | 1,558.00 | 1,514.30 | 6,112,033 |
| 2023-06-15 | 1,550.10 | 1,583.90 | 1,550.10 | 1,575.00 | 1,530.82 | 2,534,901 |
| 2023-06-14 | 1,550.00 | 1,560.00 | 1,535.00 | 1,550.00 | 1,506.52 | 6,720,830 |
| 2023-06-13 | 1,563.90 | 1,579.90 | 1,542.00 | 1,550.00 | 1,506.52 | 4,019,295 |
| 2023-06-12 | 1,585.70 | 1,585.70 | 1,539.40 | 1,564.00 | 1,520.13 | 5,226,484 |
| 2023-06-09 | 1,573.10 | 1,590.00 | 1,545.10 | 1,570.00 | 1,525.96 | 2,217,189 |
| 2023-06-08 | 1,585.00 | 1,585.00 | 1,553.00 | 1,568.90 | 1,524.89 | 4,695,770 |
| 2023-06-07 | 1,570.90 | 1,579.90 | 1,555.30 | 1,564.00 | 1,520.13 | 2,733,495 |
| 2023-06-06 | 1,568.00 | 1,581.00 | 1,550.00 | 1,560.00 | 1,516.24 | 2,189,896 |
| 2023-06-05 | 1,545.00 | 1,580.00 | 1,520.00 | 1,568.50 | 1,524.50 | 4,577,266 |
| 2023-06-02 | 1,520.00 | 1,554.00 | 1,520.00 | 1,545.00 | 1,501.66 | 3,554,640 |
| 2023-06-01 | 1,525.10 | 1,549.70 | 1,506.10 | 1,508.00 | 1,465.70 | 10,985,690 |
| 2023-05-31 | 1,535.00 | 1,540.20 | 1,525.10 | 1,530.00 | 1,487.08 | 18,764,289 |
| 2023-05-30 | 1,524.60 | 1,548.80 | 1,524.60 | 1,540.00 | 1,496.80 | 3,063,641 |
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.