Cencosud historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-06 | 1,371.00 | 1,414.00 | 1,312.10 | 1,348.00 | 1,277.38 | 6,898,009 |
| 2022-09-05 | 1,400.00 | 1,430.00 | 1,339.90 | 1,380.00 | 1,307.70 | 5,624,787 |
| 2022-09-02 | 1,255.00 | 1,380.00 | 1,252.00 | 1,301.00 | 1,232.84 | 6,920,344 |
| 2022-09-01 | 1,268.00 | 1,282.00 | 1,252.00 | 1,252.00 | 1,186.41 | 8,186,497 |
| 2022-08-31 | 1,320.00 | 1,335.00 | 1,253.00 | 1,253.00 | 1,187.35 | 15,996,120 |
| 2022-08-30 | 1,306.10 | 1,343.00 | 1,285.00 | 1,340.00 | 1,269.80 | 4,573,836 |
| 2022-08-29 | 1,263.90 | 1,318.10 | 1,253.20 | 1,305.00 | 1,236.63 | 9,046,051 |
| 2022-08-26 | 1,242.00 | 1,285.00 | 1,238.10 | 1,266.00 | 1,199.67 | 8,089,354 |
| 2022-08-25 | 1,230.00 | 1,259.00 | 1,225.30 | 1,250.00 | 1,184.51 | 7,079,396 |
| 2022-08-24 | 1,230.00 | 1,235.00 | 1,222.10 | 1,230.00 | 1,165.56 | 7,528,815 |
| 2022-08-23 | 1,220.30 | 1,243.90 | 1,220.30 | 1,235.00 | 1,170.30 | 9,801,353 |
| 2022-08-22 | 1,196.00 | 1,238.90 | 1,196.00 | 1,220.30 | 1,156.37 | 2,949,797 |
| 2022-08-19 | 1,210.00 | 1,218.90 | 1,180.00 | 1,196.00 | 1,133.34 | 6,375,404 |
| 2022-08-18 | 1,210.00 | 1,233.20 | 1,180.00 | 1,210.00 | 1,146.61 | 8,272,198 |
| 2022-08-17 | 1,195.00 | 1,219.00 | 1,184.10 | 1,218.80 | 1,154.95 | 34,078,422 |
| 2022-08-16 | 1,215.90 | 1,215.90 | 1,170.30 | 1,193.80 | 1,131.26 | 9,002,383 |
| 2022-08-12 | 1,215.00 | 1,231.80 | 1,200.00 | 1,200.00 | 1,137.13 | 4,886,390 |
| 2022-08-11 | 1,231.00 | 1,240.00 | 1,210.10 | 1,234.00 | 1,169.35 | 3,734,809 |
| 2022-08-10 | 1,255.00 | 1,265.00 | 1,228.00 | 1,228.00 | 1,163.66 | 2,397,949 |
| 2022-08-09 | 1,240.00 | 1,247.00 | 1,227.10 | 1,245.00 | 1,179.77 | 3,959,891 |
| 2022-08-08 | 1,234.70 | 1,248.90 | 1,226.10 | 1,239.00 | 1,174.09 | 5,151,149 |
| 2022-08-05 | 1,222.00 | 1,243.90 | 1,222.00 | 1,234.80 | 1,170.11 | 4,779,342 |
| 2022-08-04 | 1,224.80 | 1,239.00 | 1,217.00 | 1,230.00 | 1,165.56 | 8,383,400 |
| 2022-08-03 | 1,229.50 | 1,229.50 | 1,207.30 | 1,224.80 | 1,160.63 | 9,735,639 |
| 2022-08-02 | 1,225.00 | 1,230.10 | 1,203.20 | 1,217.00 | 1,153.24 | 2,513,259 |
| 2022-08-01 | 1,232.00 | 1,244.10 | 1,220.00 | 1,230.00 | 1,165.56 | 5,126,105 |
| 2022-07-29 | 1,215.00 | 1,231.00 | 1,209.40 | 1,231.00 | 1,166.51 | 5,001,559 |
| 2022-07-28 | 1,232.00 | 1,245.00 | 1,215.00 | 1,223.00 | 1,158.93 | 4,590,449 |
| 2022-07-27 | 1,230.00 | 1,247.90 | 1,219.60 | 1,237.00 | 1,172.19 | 1,364,307 |
| 2022-07-26 | 1,240.00 | 1,248.90 | 1,220.00 | 1,230.00 | 1,165.56 | 2,972,849 |
| 2022-07-25 | 1,263.90 | 1,269.90 | 1,239.70 | 1,240.00 | 1,175.04 | 1,835,513 |
| 2022-07-22 | 1,260.10 | 1,269.90 | 1,246.40 | 1,265.00 | 1,198.73 | 3,022,494 |
| 2022-07-21 | 1,210.00 | 1,285.00 | 1,210.00 | 1,260.00 | 1,193.99 | 9,379,385 |
| 2022-07-20 | 1,215.00 | 1,240.00 | 1,210.00 | 1,210.00 | 1,146.61 | 5,444,665 |
| 2022-07-19 | 1,210.10 | 1,217.40 | 1,202.00 | 1,215.00 | 1,151.35 | 4,115,419 |
| 2022-07-18 | 1,248.00 | 1,269.90 | 1,206.50 | 1,210.00 | 1,146.61 | 5,397,269 |
| 2022-07-15 | 1,253.10 | 1,270.00 | 1,230.10 | 1,248.00 | 1,182.62 | 4,499,957 |
| 2022-07-14 | 1,228.00 | 1,265.00 | 1,228.00 | 1,253.10 | 1,187.45 | 4,875,719 |
| 2022-07-13 | 1,214.00 | 1,254.90 | 1,210.00 | 1,240.00 | 1,175.04 | 2,572,999 |
| 2022-07-12 | 1,230.60 | 1,239.00 | 1,215.00 | 1,225.00 | 1,160.82 | 3,240,725 |
| 2022-07-11 | 1,249.00 | 1,259.00 | 1,222.00 | 1,243.00 | 1,177.88 | 2,458,954 |
| 2022-07-08 | 1,230.00 | 1,240.00 | 1,216.00 | 1,235.00 | 1,170.30 | 2,695,889 |
| 2022-07-07 | 1,190.00 | 1,237.90 | 1,181.00 | 1,221.10 | 1,157.13 | 17,209,670 |
| 2022-07-06 | 1,194.10 | 1,209.90 | 1,171.00 | 1,190.40 | 1,128.03 | 3,229,398 |
| 2022-07-05 | 1,189.00 | 1,208.90 | 1,172.10 | 1,190.00 | 1,127.66 | 3,971,091 |
| 2022-07-04 | 1,196.00 | 1,219.00 | 1,175.00 | 1,189.00 | 1,126.71 | 1,628,627 |
| 2022-07-01 | 1,188.00 | 1,208.00 | 1,168.00 | 1,196.00 | 1,133.34 | 2,670,499 |
| 2022-06-30 | 1,190.00 | 1,197.10 | 1,162.00 | 1,168.00 | 1,106.81 | 4,731,377 |
| 2022-06-29 | 1,200.00 | 1,239.00 | 1,194.00 | 1,199.00 | 1,136.18 | 6,581,552 |
| 2022-06-28 | 1,215.20 | 1,238.00 | 1,172.10 | 1,200.00 | 1,137.13 | 6,781,644 |
| 2022-06-24 | 1,175.00 | 1,200.00 | 1,150.00 | 1,200.00 | 1,137.13 | 12,597,700 |
| 2022-06-23 | 1,211.10 | 1,230.00 | 1,160.10 | 1,161.00 | 1,100.17 | 8,580,951 |
| 2022-06-22 | 1,235.00 | 1,247.90 | 1,200.00 | 1,217.00 | 1,153.24 | 5,415,352 |
| 2022-06-20 | 1,270.00 | 1,270.00 | 1,219.90 | 1,235.00 | 1,170.30 | 3,150,679 |
| 2022-06-17 | 1,255.60 | 1,270.10 | 1,230.10 | 1,245.00 | 1,179.77 | 9,454,557 |
| 2022-06-16 | 1,280.00 | 1,280.00 | 1,225.00 | 1,255.00 | 1,189.25 | 3,553,169 |
| 2022-06-15 | 1,305.50 | 1,319.90 | 1,285.10 | 1,295.00 | 1,227.15 | 4,570,271 |
| 2022-06-14 | 1,329.90 | 1,329.90 | 1,293.00 | 1,305.00 | 1,236.63 | 6,906,901 |
| 2022-06-13 | 1,343.90 | 1,344.90 | 1,310.00 | 1,325.00 | 1,255.58 | 4,964,429 |
| 2022-06-10 | 1,311.00 | 1,360.00 | 1,309.90 | 1,350.00 | 1,279.27 | 3,451,283 |
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.