Cencosud historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-29 | 1,538.00 | 1,540.10 | 1,520.00 | 1,540.00 | 1,496.80 | 2,427,151 |
| 2023-05-26 | 1,535.00 | 1,549.90 | 1,525.20 | 1,538.00 | 1,494.86 | 2,380,983 |
| 2023-05-25 | 1,560.00 | 1,560.00 | 1,526.00 | 1,535.00 | 1,491.94 | 2,443,903 |
| 2023-05-24 | 1,545.00 | 1,555.80 | 1,507.20 | 1,553.80 | 1,510.21 | 5,288,416 |
| 2023-05-23 | 1,559.90 | 1,590.00 | 1,542.30 | 1,545.00 | 1,501.66 | 10,662,960 |
| 2023-05-22 | 1,555.00 | 1,568.00 | 1,524.00 | 1,555.00 | 1,511.38 | 8,746,161 |
| 2023-05-19 | 1,542.00 | 1,561.00 | 1,510.20 | 1,554.20 | 1,510.60 | 4,146,833 |
| 2023-05-18 | 1,491.00 | 1,540.00 | 1,491.00 | 1,540.00 | 1,496.80 | 1,753,623 |
| 2023-05-17 | 1,516.00 | 1,520.00 | 1,500.00 | 1,500.00 | 1,457.92 | 2,513,679 |
| 2023-05-16 | 1,507.00 | 1,531.10 | 1,490.00 | 1,516.00 | 1,473.47 | 15,386,560 |
| 2023-05-15 | 1,530.00 | 1,530.00 | 1,505.00 | 1,507.00 | 1,464.73 | 3,984,236 |
| 2023-05-12 | 1,556.10 | 1,570.00 | 1,521.00 | 1,530.00 | 1,487.08 | 5,989,466 |
| 2023-05-11 | 1,538.20 | 1,590.00 | 1,533.00 | 1,555.00 | 1,511.38 | 9,215,427 |
| 2023-05-10 | 1,604.80 | 1,604.80 | 1,534.90 | 1,538.00 | 1,494.86 | 8,843,929 |
| 2023-05-09 | 1,600.00 | 1,629.90 | 1,580.00 | 1,604.80 | 1,559.78 | 2,526,467 |
| 2023-05-08 | 1,600.40 | 1,650.00 | 1,600.40 | 1,641.20 | 1,595.16 | 2,179,435 |
| 2023-05-05 | 1,553.90 | 1,590.00 | 1,531.00 | 1,588.80 | 1,544.23 | 3,735,624 |
| 2023-05-04 | 1,680.00 | 1,680.00 | 1,635.00 | 1,638.00 | 1,552.18 | 2,346,482 |
| 2023-05-03 | 1,665.00 | 1,690.00 | 1,651.00 | 1,680.00 | 1,591.98 | 4,525,985 |
| 2023-05-02 | 1,650.00 | 1,672.40 | 1,645.00 | 1,670.00 | 1,582.51 | 2,497,820 |
| 2023-04-28 | 1,625.00 | 1,647.60 | 1,620.10 | 1,645.00 | 1,558.82 | 2,396,045 |
| 2023-04-27 | 1,620.00 | 1,633.00 | 1,600.00 | 1,625.00 | 1,539.87 | 7,522,358 |
| 2023-04-26 | 1,610.00 | 1,630.70 | 1,590.10 | 1,620.00 | 1,535.13 | 4,014,251 |
| 2023-04-25 | 1,590.00 | 1,634.60 | 1,585.00 | 1,610.00 | 1,525.65 | 13,730,660 |
| 2023-04-24 | 1,590.00 | 1,600.00 | 1,570.10 | 1,600.00 | 1,516.18 | 3,274,899 |
| 2023-04-21 | 1,581.20 | 1,596.50 | 1,539.90 | 1,570.00 | 1,487.75 | 2,691,922 |
| 2023-04-20 | 1,611.40 | 1,630.00 | 1,581.10 | 1,601.60 | 1,517.69 | 3,146,287 |
| 2023-04-19 | 1,600.00 | 1,625.00 | 1,595.00 | 1,611.40 | 1,526.98 | 1,967,857 |
| 2023-04-18 | 1,614.00 | 1,645.00 | 1,610.00 | 1,630.00 | 1,544.60 | 8,107,507 |
| 2023-04-17 | 1,605.20 | 1,619.00 | 1,592.60 | 1,614.00 | 1,529.44 | 5,254,181 |
| 2023-04-14 | 1,600.00 | 1,605.10 | 1,590.00 | 1,605.10 | 1,521.01 | 1,424,669 |
| 2023-04-13 | 1,590.00 | 1,611.80 | 1,581.50 | 1,595.00 | 1,511.44 | 7,974,449 |
| 2023-04-12 | 1,595.00 | 1,627.00 | 1,592.00 | 1,595.00 | 1,511.44 | 3,426,463 |
| 2023-04-11 | 1,560.00 | 1,619.00 | 1,560.00 | 1,600.00 | 1,516.18 | 4,961,163 |
| 2023-04-10 | 1,545.00 | 1,577.90 | 1,533.10 | 1,562.00 | 1,480.17 | 5,009,481 |
| 2023-04-06 | 1,539.90 | 1,549.90 | 1,530.90 | 1,544.00 | 1,463.11 | 1,352,842 |
| 2023-04-05 | 1,538.00 | 1,545.70 | 1,530.10 | 1,539.90 | 1,459.22 | 1,765,344 |
| 2023-04-04 | 1,540.00 | 1,559.90 | 1,520.20 | 1,536.00 | 1,455.53 | 2,941,067 |
| 2023-04-03 | 1,536.00 | 1,558.00 | 1,536.00 | 1,545.10 | 1,464.15 | 4,780,198 |
| 2023-03-31 | 1,539.90 | 1,547.00 | 1,525.20 | 1,536.00 | 1,455.53 | 3,337,283 |
| 2023-03-30 | 1,536.00 | 1,542.00 | 1,523.10 | 1,540.00 | 1,459.32 | 1,710,679 |
| 2023-03-29 | 1,531.10 | 1,542.00 | 1,524.20 | 1,536.00 | 1,455.53 | 3,504,004 |
| 2023-03-28 | 1,525.00 | 1,544.90 | 1,521.00 | 1,531.00 | 1,450.79 | 2,956,380 |
| 2023-03-27 | 1,512.30 | 1,525.00 | 1,500.00 | 1,525.00 | 1,445.10 | 4,387,403 |
| 2023-03-24 | 1,523.10 | 1,523.10 | 1,487.00 | 1,510.00 | 1,430.89 | 4,243,175 |
| 2023-03-23 | 1,511.00 | 1,535.00 | 1,511.00 | 1,523.10 | 1,443.30 | 8,457,500 |
| 2023-03-22 | 1,515.00 | 1,534.90 | 1,512.10 | 1,520.10 | 1,440.46 | 2,291,822 |
| 2023-03-21 | 1,523.00 | 1,543.00 | 1,523.00 | 1,530.00 | 1,449.84 | 9,927,181 |
| 2023-03-20 | 1,528.00 | 1,528.80 | 1,500.10 | 1,526.00 | 1,446.05 | 7,730,384 |
| 2023-03-17 | 1,524.00 | 1,540.10 | 1,520.00 | 1,528.00 | 1,447.95 | 11,735,140 |
| 2023-03-16 | 1,544.90 | 1,575.00 | 1,521.40 | 1,540.00 | 1,459.32 | 4,476,587 |
| 2023-03-15 | 1,530.00 | 1,535.00 | 1,511.10 | 1,535.00 | 1,454.58 | 18,691,760 |
| 2023-03-14 | 1,533.00 | 1,550.00 | 1,525.20 | 1,530.10 | 1,449.94 | 5,306,076 |
| 2023-03-13 | 1,549.60 | 1,550.00 | 1,531.00 | 1,531.00 | 1,450.79 | 3,329,687 |
| 2023-03-10 | 1,554.30 | 1,554.80 | 1,537.00 | 1,550.00 | 1,468.80 | 2,978,415 |
| 2023-03-09 | 1,540.00 | 1,560.10 | 1,528.00 | 1,550.00 | 1,468.80 | 3,164,190 |
| 2023-03-08 | 1,531.10 | 1,550.00 | 1,505.00 | 1,540.00 | 1,459.32 | 4,586,596 |
| 2023-03-07 | 1,564.00 | 1,564.00 | 1,520.00 | 1,530.00 | 1,449.84 | 3,487,228 |
| 2023-03-06 | 1,549.90 | 1,558.90 | 1,534.00 | 1,558.00 | 1,476.38 | 3,827,185 |
| 2023-03-03 | 1,540.10 | 1,560.00 | 1,534.00 | 1,550.00 | 1,468.80 | 3,064,645 |
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.