Cencosud historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-02 | 1,535.00 | 1,548.90 | 1,510.00 | 1,535.00 | 1,454.58 | 2,356,515 |
| 2023-03-01 | 1,564.90 | 1,565.00 | 1,530.30 | 1,539.00 | 1,458.37 | 4,782,313 |
| 2023-02-28 | 1,534.00 | 1,565.00 | 1,521.60 | 1,565.00 | 1,483.01 | 7,504,423 |
| 2023-02-27 | 1,500.00 | 1,536.40 | 1,500.00 | 1,534.00 | 1,453.63 | 3,844,009 |
| 2023-02-24 | 1,489.80 | 1,535.40 | 1,472.40 | 1,495.00 | 1,416.68 | 4,657,190 |
| 2023-02-23 | 1,472.00 | 1,505.00 | 1,472.00 | 1,490.30 | 1,412.22 | 7,545,156 |
| 2023-02-22 | 1,450.20 | 1,508.00 | 1,450.20 | 1,470.00 | 1,392.99 | 3,376,898 |
| 2023-02-21 | 1,475.00 | 1,500.00 | 1,465.00 | 1,475.00 | 1,397.72 | 1,519,209 |
| 2023-02-20 | 1,505.00 | 1,519.90 | 1,474.20 | 1,475.00 | 1,397.72 | 1,575,150 |
| 2023-02-17 | 1,504.00 | 1,519.80 | 1,490.00 | 1,505.00 | 1,426.15 | 5,004,526 |
| 2023-02-16 | 1,486.10 | 1,507.70 | 1,486.00 | 1,504.00 | 1,425.21 | 4,278,577 |
| 2023-02-15 | 1,465.00 | 1,501.90 | 1,456.00 | 1,486.00 | 1,408.15 | 2,862,687 |
| 2023-02-14 | 1,450.00 | 1,478.00 | 1,445.00 | 1,465.00 | 1,388.25 | 3,826,520 |
| 2023-02-13 | 1,449.90 | 1,465.00 | 1,425.50 | 1,450.00 | 1,374.03 | 6,264,817 |
| 2023-02-10 | 1,434.00 | 1,450.00 | 1,425.00 | 1,450.00 | 1,374.03 | 3,937,314 |
| 2023-02-09 | 1,411.00 | 1,438.10 | 1,411.00 | 1,435.00 | 1,359.82 | 2,656,297 |
| 2023-02-08 | 1,420.00 | 1,425.00 | 1,405.20 | 1,425.00 | 1,350.34 | 1,459,285 |
| 2023-02-07 | 1,416.00 | 1,437.00 | 1,410.20 | 1,420.00 | 1,345.61 | 2,668,025 |
| 2023-02-06 | 1,447.90 | 1,448.00 | 1,417.30 | 1,420.00 | 1,345.61 | 1,492,951 |
| 2023-02-03 | 1,430.00 | 1,448.00 | 1,417.80 | 1,448.00 | 1,372.14 | 1,703,127 |
| 2023-02-02 | 1,420.10 | 1,450.00 | 1,420.10 | 1,440.00 | 1,364.56 | 4,958,721 |
| 2023-02-01 | 1,430.00 | 1,444.80 | 1,420.00 | 1,420.00 | 1,345.61 | 4,573,751 |
| 2023-01-31 | 1,462.90 | 1,463.00 | 1,402.10 | 1,430.00 | 1,355.08 | 4,845,770 |
| 2023-01-30 | 1,473.00 | 1,475.00 | 1,430.10 | 1,463.00 | 1,386.35 | 5,711,643 |
| 2023-01-27 | 1,420.10 | 1,478.90 | 1,420.10 | 1,475.00 | 1,397.72 | 2,118,060 |
| 2023-01-26 | 1,395.00 | 1,498.00 | 1,389.80 | 1,431.00 | 1,356.03 | 5,697,931 |
| 2023-01-25 | 1,401.00 | 1,401.00 | 1,387.00 | 1,393.70 | 1,320.68 | 1,047,396 |
| 2023-01-24 | 1,430.00 | 1,450.00 | 1,401.00 | 1,401.00 | 1,327.60 | 3,929,158 |
| 2023-01-23 | 1,360.00 | 1,435.00 | 1,352.10 | 1,414.80 | 1,340.68 | 14,561,520 |
| 2023-01-20 | 1,340.00 | 1,380.00 | 1,331.00 | 1,374.00 | 1,302.02 | 2,619,760 |
| 2023-01-19 | 1,350.00 | 1,360.00 | 1,330.60 | 1,340.00 | 1,269.80 | 3,480,926 |
| 2023-01-18 | 1,328.00 | 1,356.40 | 1,310.50 | 1,356.40 | 1,285.34 | 5,139,567 |
| 2023-01-17 | 1,315.00 | 1,315.00 | 1,295.20 | 1,310.00 | 1,241.37 | 2,417,282 |
| 2023-01-16 | 1,307.00 | 1,310.00 | 1,295.00 | 1,310.00 | 1,241.37 | 385,462 |
| 2023-01-13 | 1,313.00 | 1,313.00 | 1,293.00 | 1,300.00 | 1,231.89 | 1,468,240 |
| 2023-01-12 | 1,284.20 | 1,300.00 | 1,277.00 | 1,295.00 | 1,227.15 | 2,776,908 |
| 2023-01-11 | 1,300.10 | 1,300.20 | 1,272.00 | 1,284.20 | 1,216.92 | 5,206,329 |
| 2023-01-10 | 1,310.00 | 1,310.00 | 1,290.50 | 1,300.00 | 1,231.89 | 1,745,080 |
| 2023-01-09 | 1,300.00 | 1,317.00 | 1,293.10 | 1,300.00 | 1,231.89 | 2,796,339 |
| 2023-01-06 | 1,319.90 | 1,328.00 | 1,296.50 | 1,296.50 | 1,228.58 | 1,591,635 |
| 2023-01-05 | 1,319.90 | 1,328.90 | 1,300.00 | 1,313.00 | 1,244.21 | 1,373,151 |
| 2023-01-04 | 1,332.00 | 1,338.80 | 1,290.00 | 1,317.30 | 1,248.29 | 1,817,252 |
| 2023-01-03 | 1,390.00 | 1,390.00 | 1,315.00 | 1,331.40 | 1,261.65 | 1,955,401 |
| 2022-12-30 | 1,370.00 | 1,395.00 | 1,352.00 | 1,395.00 | 1,321.92 | 1,161,148 |
| 2022-12-29 | 1,360.50 | 1,400.00 | 1,345.20 | 1,370.00 | 1,298.23 | 4,120,891 |
| 2022-12-28 | 1,371.80 | 1,380.00 | 1,347.10 | 1,365.00 | 1,293.49 | 1,950,439 |
| 2022-12-27 | 1,375.00 | 1,380.00 | 1,362.50 | 1,365.00 | 1,293.49 | 2,097,171 |
| 2022-12-26 | 1,348.00 | 1,378.00 | 1,342.10 | 1,375.00 | 1,302.96 | 2,216,556 |
| 2022-12-23 | 1,378.00 | 1,382.00 | 1,348.00 | 1,348.00 | 1,277.38 | 2,782,684 |
| 2022-12-22 | 1,370.00 | 1,379.90 | 1,351.00 | 1,370.00 | 1,298.23 | 3,624,524 |
| 2022-12-21 | 1,362.00 | 1,392.00 | 1,344.00 | 1,370.00 | 1,298.23 | 3,172,395 |
| 2022-12-20 | 1,350.00 | 1,400.00 | 1,315.10 | 1,362.00 | 1,290.64 | 15,761,580 |
| 2022-12-19 | 1,310.00 | 1,358.80 | 1,310.00 | 1,350.00 | 1,279.27 | 2,847,477 |
| 2022-12-16 | 1,329.90 | 1,329.90 | 1,308.00 | 1,310.00 | 1,241.37 | 6,462,087 |
| 2022-12-15 | 1,310.10 | 1,319.50 | 1,310.00 | 1,313.00 | 1,244.21 | 5,899,928 |
| 2022-12-14 | 1,322.00 | 1,340.00 | 1,314.00 | 1,320.00 | 1,250.84 | 2,449,084 |
| 2022-12-13 | 1,325.10 | 1,330.00 | 1,320.00 | 1,322.00 | 1,252.74 | 2,412,796 |
| 2022-12-12 | 1,325.00 | 1,339.00 | 1,321.00 | 1,330.00 | 1,260.32 | 5,965,118 |
| 2022-12-09 | 1,329.90 | 1,330.00 | 1,317.00 | 1,320.10 | 1,250.94 | 2,483,586 |
| 2022-12-07 | 1,320.10 | 1,342.90 | 1,315.00 | 1,330.00 | 1,260.32 | 2,862,689 |
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.