Cencosud historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-06 | 1,319.90 | 1,338.50 | 1,306.10 | 1,320.00 | 1,250.84 | 2,764,120 |
| 2022-12-05 | 1,310.00 | 1,325.00 | 1,300.00 | 1,320.00 | 1,250.84 | 1,403,512 |
| 2022-12-02 | 1,306.00 | 1,350.00 | 1,306.00 | 1,325.10 | 1,255.68 | 5,205,947 |
| 2022-12-01 | 1,308.10 | 1,325.00 | 1,305.00 | 1,325.00 | 1,255.58 | 2,093,561 |
| 2022-11-30 | 1,310.20 | 1,324.80 | 1,300.10 | 1,324.00 | 1,254.64 | 6,311,777 |
| 2022-11-29 | 1,320.00 | 1,326.00 | 1,296.00 | 1,310.10 | 1,241.46 | 2,639,708 |
| 2022-11-28 | 1,314.10 | 1,349.50 | 1,314.10 | 1,316.00 | 1,247.05 | 5,195,019 |
| 2022-11-25 | 1,325.00 | 1,340.00 | 1,311.10 | 1,314.10 | 1,245.25 | 1,740,805 |
| 2022-11-24 | 1,300.00 | 1,349.00 | 1,300.00 | 1,325.00 | 1,255.58 | 6,165,279 |
| 2022-11-23 | 1,310.00 | 1,328.90 | 1,310.00 | 1,320.20 | 1,251.03 | 5,611,448 |
| 2022-11-22 | 1,301.00 | 1,315.00 | 1,301.00 | 1,310.00 | 1,241.37 | 1,605,128 |
| 2022-11-21 | 1,277.90 | 1,319.80 | 1,277.90 | 1,301.00 | 1,232.84 | 2,530,091 |
| 2022-11-18 | 1,300.00 | 1,300.00 | 1,281.10 | 1,285.00 | 1,217.68 | 3,055,733 |
| 2022-11-17 | 1,285.40 | 1,305.00 | 1,272.10 | 1,300.00 | 1,231.89 | 7,688,132 |
| 2022-11-16 | 1,291.00 | 1,314.90 | 1,283.00 | 1,300.00 | 1,231.89 | 2,435,066 |
| 2022-11-15 | 1,277.00 | 1,300.00 | 1,272.00 | 1,291.00 | 1,223.36 | 1,785,505 |
| 2022-11-14 | 1,320.00 | 1,320.00 | 1,280.10 | 1,285.00 | 1,217.68 | 2,602,827 |
| 2022-11-11 | 1,311.20 | 1,329.70 | 1,283.00 | 1,300.00 | 1,231.89 | 3,477,125 |
| 2022-11-10 | 1,340.00 | 1,346.00 | 1,310.00 | 1,311.10 | 1,242.41 | 7,415,065 |
| 2022-11-09 | 1,351.40 | 1,351.40 | 1,325.00 | 1,340.00 | 1,269.80 | 7,869,145 |
| 2022-11-08 | 1,336.20 | 1,375.50 | 1,336.20 | 1,365.00 | 1,293.49 | 8,594,557 |
| 2022-11-07 | 1,330.00 | 1,357.00 | 1,296.30 | 1,357.00 | 1,285.91 | 1,762,455 |
| 2022-11-04 | 1,270.40 | 1,330.00 | 1,270.40 | 1,330.00 | 1,260.32 | 1,301,853 |
| 2022-11-03 | 1,300.00 | 1,320.00 | 1,243.30 | 1,290.00 | 1,222.42 | 3,574,006 |
| 2022-11-02 | 1,269.80 | 1,315.00 | 1,248.80 | 1,300.00 | 1,231.89 | 5,373,758 |
| 2022-10-28 | 1,260.00 | 1,271.00 | 1,255.10 | 1,270.00 | 1,203.46 | 9,119,535 |
| 2022-10-27 | 1,260.30 | 1,264.90 | 1,246.10 | 1,260.00 | 1,193.99 | 1,949,557 |
| 2022-10-26 | 1,235.00 | 1,274.00 | 1,216.50 | 1,260.00 | 1,193.99 | 6,476,062 |
| 2022-10-25 | 1,209.90 | 1,251.00 | 1,209.90 | 1,234.90 | 1,170.20 | 6,738,410 |
| 2022-10-24 | 1,200.20 | 1,229.90 | 1,200.20 | 1,209.90 | 1,146.51 | 2,983,916 |
| 2022-10-21 | 1,190.00 | 1,218.00 | 1,182.30 | 1,198.00 | 1,135.24 | 3,433,854 |
| 2022-10-20 | 1,186.00 | 1,216.00 | 1,186.00 | 1,190.00 | 1,127.66 | 7,197,274 |
| 2022-10-19 | 1,200.00 | 1,214.80 | 1,182.00 | 1,190.00 | 1,127.66 | 3,413,144 |
| 2022-10-18 | 1,200.60 | 1,225.00 | 1,200.00 | 1,200.00 | 1,137.13 | 2,760,777 |
| 2022-10-17 | 1,200.30 | 1,229.00 | 1,199.00 | 1,200.00 | 1,137.13 | 4,015,010 |
| 2022-10-14 | 1,200.00 | 1,208.00 | 1,182.30 | 1,195.00 | 1,132.39 | 2,983,076 |
| 2022-10-13 | 1,209.00 | 1,209.00 | 1,188.00 | 1,190.00 | 1,127.66 | 3,395,657 |
| 2022-10-12 | 1,200.00 | 1,200.00 | 1,172.00 | 1,186.00 | 1,123.87 | 2,614,410 |
| 2022-10-11 | 1,245.00 | 1,245.00 | 1,191.00 | 1,191.00 | 1,128.60 | 2,255,509 |
| 2022-10-07 | 1,250.00 | 1,273.90 | 1,231.00 | 1,245.00 | 1,179.77 | 3,066,911 |
| 2022-10-06 | 1,254.00 | 1,255.00 | 1,239.50 | 1,255.00 | 1,189.25 | 2,244,854 |
| 2022-10-05 | 1,258.00 | 1,262.00 | 1,230.00 | 1,254.90 | 1,189.16 | 4,458,653 |
| 2022-10-04 | 1,250.00 | 1,274.00 | 1,242.00 | 1,250.10 | 1,184.61 | 5,942,038 |
| 2022-10-03 | 1,225.00 | 1,280.00 | 1,225.00 | 1,240.00 | 1,175.04 | 9,994,804 |
| 2022-09-30 | 1,225.00 | 1,265.00 | 1,223.00 | 1,225.00 | 1,160.82 | 2,554,487 |
| 2022-09-29 | 1,269.90 | 1,278.90 | 1,206.00 | 1,225.00 | 1,160.82 | 4,238,809 |
| 2022-09-28 | 1,260.00 | 1,267.00 | 1,215.10 | 1,250.00 | 1,184.51 | 4,799,174 |
| 2022-09-27 | 1,275.10 | 1,291.00 | 1,242.00 | 1,260.00 | 1,193.99 | 7,818,919 |
| 2022-09-26 | 1,345.00 | 1,345.00 | 1,261.20 | 1,261.20 | 1,195.13 | 3,675,646 |
| 2022-09-23 | 1,315.00 | 1,340.00 | 1,292.50 | 1,325.00 | 1,255.58 | 1,888,653 |
| 2022-09-22 | 1,277.10 | 1,318.00 | 1,277.10 | 1,315.00 | 1,246.11 | 1,615,747 |
| 2022-09-21 | 1,261.10 | 1,298.70 | 1,230.00 | 1,290.00 | 1,222.42 | 2,044,612 |
| 2022-09-20 | 1,325.00 | 1,340.00 | 1,261.00 | 1,261.00 | 1,194.94 | 5,465,837 |
| 2022-09-15 | 1,325.00 | 1,350.00 | 1,325.00 | 1,340.00 | 1,269.80 | 3,694,384 |
| 2022-09-14 | 1,324.90 | 1,350.10 | 1,310.00 | 1,320.00 | 1,250.84 | 5,589,971 |
| 2022-09-13 | 1,332.10 | 1,363.00 | 1,315.00 | 1,324.90 | 1,255.49 | 3,937,221 |
| 2022-09-12 | 1,350.00 | 1,377.00 | 1,320.00 | 1,370.00 | 1,298.23 | 3,493,549 |
| 2022-09-09 | 1,295.00 | 1,350.00 | 1,271.10 | 1,350.00 | 1,279.27 | 6,198,791 |
| 2022-09-08 | 1,300.10 | 1,308.00 | 1,270.10 | 1,295.00 | 1,227.15 | 2,926,704 |
| 2022-09-07 | 1,348.00 | 1,370.00 | 1,300.00 | 1,310.00 | 1,241.37 | 4,580,907 |
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.