Cencosud historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-10 | 1,311.00 | 1,360.00 | 1,309.90 | 1,350.00 | 1,279.27 | 3,451,283 |
| 2022-06-09 | 1,322.90 | 1,329.90 | 1,310.30 | 1,310.30 | 1,241.65 | 6,306,232 |
| 2022-06-08 | 1,306.00 | 1,334.00 | 1,306.00 | 1,315.00 | 1,246.11 | 5,116,829 |
| 2022-06-07 | 1,290.00 | 1,322.10 | 1,290.00 | 1,305.00 | 1,236.63 | 9,549,001 |
| 2022-06-06 | 1,295.30 | 1,317.00 | 1,287.30 | 1,296.60 | 1,228.67 | 4,190,584 |
| 2022-06-03 | 1,297.00 | 1,309.00 | 1,286.00 | 1,295.00 | 1,227.15 | 4,803,973 |
| 2022-06-02 | 1,300.10 | 1,317.90 | 1,288.00 | 1,295.10 | 1,227.25 | 3,393,403 |
| 2022-06-01 | 1,305.00 | 1,325.00 | 1,290.20 | 1,300.10 | 1,231.99 | 6,217,148 |
| 2022-05-31 | 1,305.10 | 1,324.00 | 1,273.00 | 1,320.40 | 1,251.22 | 18,461,471 |
| 2022-05-30 | 1,310.10 | 1,325.10 | 1,299.90 | 1,305.00 | 1,236.63 | 3,264,535 |
| 2022-05-27 | 1,299.90 | 1,304.00 | 1,293.90 | 1,298.00 | 1,230.00 | 4,956,101 |
| 2022-05-26 | 1,296.00 | 1,309.00 | 1,286.10 | 1,294.00 | 1,226.21 | 5,576,553 |
| 2022-05-25 | 1,277.10 | 1,304.90 | 1,277.10 | 1,285.00 | 1,217.68 | 7,823,015 |
| 2022-05-24 | 1,285.00 | 1,339.90 | 1,245.80 | 1,277.00 | 1,210.10 | 8,583,689 |
| 2022-05-23 | 1,276.00 | 1,304.50 | 1,272.10 | 1,278.00 | 1,211.05 | 4,548,080 |
| 2022-05-20 | 1,275.10 | 1,296.90 | 1,270.00 | 1,274.30 | 1,207.54 | 10,986,480 |
| 2022-05-19 | 1,277.00 | 1,310.00 | 1,270.00 | 1,275.00 | 1,208.20 | 5,429,622 |
| 2022-05-18 | 1,310.00 | 1,319.00 | 1,277.00 | 1,277.00 | 1,210.10 | 3,749,600 |
| 2022-05-17 | 1,300.00 | 1,316.80 | 1,300.00 | 1,314.00 | 1,245.16 | 3,456,840 |
| 2022-05-16 | 1,310.10 | 1,314.00 | 1,278.10 | 1,290.00 | 1,222.42 | 4,336,953 |
| 2022-05-13 | 1,288.00 | 1,319.00 | 1,285.00 | 1,288.00 | 1,220.52 | 4,500,192 |
| 2022-05-12 | 1,322.00 | 1,322.00 | 1,249.80 | 1,275.00 | 1,208.20 | 4,475,405 |
| 2022-05-11 | 1,396.00 | 1,400.00 | 1,300.00 | 1,300.00 | 1,231.89 | 4,498,185 |
| 2022-05-10 | 1,320.00 | 1,369.00 | 1,320.00 | 1,362.00 | 1,290.64 | 6,819,114 |
| 2022-05-09 | 1,343.00 | 1,357.40 | 1,311.10 | 1,319.00 | 1,249.90 | 1,648,011 |
| 2022-05-06 | 1,370.00 | 1,370.00 | 1,340.00 | 1,344.00 | 1,273.59 | 7,026,645 |
| 2022-05-05 | 1,380.00 | 1,380.00 | 1,352.00 | 1,356.00 | 1,284.96 | 1,417,727 |
| 2022-05-04 | 1,365.00 | 1,393.70 | 1,364.90 | 1,370.00 | 1,298.23 | 3,436,267 |
| 2022-05-03 | 1,353.80 | 1,380.80 | 1,335.50 | 1,365.00 | 1,293.49 | 1,924,164 |
| 2022-05-02 | 1,344.00 | 1,364.70 | 1,320.00 | 1,350.30 | 1,279.56 | 1,234,938 |
| 2022-04-29 | 1,363.00 | 1,396.90 | 1,351.00 | 1,365.00 | 1,293.49 | 1,844,880 |
| 2022-04-28 | 1,525.00 | 1,539.20 | 1,479.40 | 1,481.00 | 1,399.94 | 2,749,924 |
| 2022-04-27 | 1,462.00 | 1,531.00 | 1,460.10 | 1,506.10 | 1,423.66 | 6,081,560 |
| 2022-04-26 | 1,455.20 | 1,480.00 | 1,455.00 | 1,460.10 | 1,380.18 | 2,412,612 |
| 2022-04-25 | 1,470.00 | 1,479.00 | 1,450.00 | 1,455.10 | 1,375.46 | 2,655,991 |
| 2022-04-22 | 1,463.00 | 1,484.70 | 1,455.00 | 1,469.00 | 1,388.60 | 2,118,006 |
| 2022-04-21 | 1,505.00 | 1,505.00 | 1,453.00 | 1,470.00 | 1,389.54 | 2,064,608 |
| 2022-04-20 | 1,490.00 | 1,510.50 | 1,482.00 | 1,500.00 | 1,417.90 | 4,946,232 |
| 2022-04-19 | 1,490.00 | 1,519.00 | 1,471.20 | 1,490.00 | 1,408.45 | 3,993,152 |
| 2022-04-18 | 1,516.00 | 1,516.00 | 1,474.00 | 1,477.90 | 1,397.01 | 1,739,827 |
| 2022-04-14 | 1,500.00 | 1,506.00 | 1,486.20 | 1,502.00 | 1,419.79 | 1,916,722 |
| 2022-04-13 | 1,503.00 | 1,523.00 | 1,490.10 | 1,495.00 | 1,413.17 | 1,105,778 |
| 2022-04-12 | 1,549.90 | 1,549.90 | 1,500.00 | 1,501.00 | 1,418.84 | 5,277,396 |
| 2022-04-11 | 1,519.90 | 1,534.90 | 1,501.00 | 1,534.90 | 1,450.89 | 1,085,035 |
| 2022-04-08 | 1,511.00 | 1,539.90 | 1,505.00 | 1,520.00 | 1,436.80 | 2,914,168 |
| 2022-04-07 | 1,545.00 | 1,550.00 | 1,506.00 | 1,506.00 | 1,423.57 | 2,692,404 |
| 2022-04-06 | 1,530.00 | 1,546.00 | 1,510.10 | 1,528.90 | 1,445.22 | 2,717,251 |
| 2022-04-05 | 1,539.90 | 1,547.80 | 1,520.00 | 1,533.90 | 1,449.94 | 4,065,449 |
| 2022-04-04 | 1,578.00 | 1,578.00 | 1,540.00 | 1,540.00 | 1,455.71 | 1,474,988 |
| 2022-04-01 | 1,550.00 | 1,595.00 | 1,532.00 | 1,540.20 | 1,455.90 | 2,163,984 |
| 2022-03-31 | 1,560.00 | 1,570.00 | 1,534.70 | 1,550.00 | 1,465.16 | 1,297,829 |
| 2022-03-30 | 1,569.80 | 1,579.00 | 1,520.00 | 1,560.00 | 1,474.61 | 3,654,447 |
| 2022-03-29 | 1,563.20 | 1,584.10 | 1,562.90 | 1,569.90 | 1,483.97 | 1,180,652 |
| 2022-03-28 | 1,551.10 | 1,594.70 | 1,551.10 | 1,579.00 | 1,492.57 | 1,856,196 |
| 2022-03-25 | 1,521.00 | 1,570.00 | 1,521.00 | 1,548.00 | 1,463.27 | 3,890,365 |
| 2022-03-24 | 1,520.10 | 1,549.80 | 1,520.10 | 1,540.00 | 1,455.71 | 10,831,420 |
| 2022-03-23 | 1,535.00 | 1,539.90 | 1,500.30 | 1,520.00 | 1,436.80 | 5,908,083 |
| 2022-03-22 | 1,531.00 | 1,560.00 | 1,531.00 | 1,532.00 | 1,448.15 | 8,751,290 |
| 2022-03-21 | 1,560.00 | 1,578.00 | 1,521.10 | 1,530.00 | 1,446.26 | 5,296,804 |
| 2022-03-18 | 1,561.00 | 1,580.00 | 1,546.20 | 1,560.00 | 1,474.61 | 14,243,540 |
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.