Cencosud historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-17 | 1,540.00 | 1,580.00 | 1,526.00 | 1,561.00 | 1,475.56 | 6,241,474 |
| 2022-03-16 | 1,487.00 | 1,540.00 | 1,487.00 | 1,540.00 | 1,455.71 | 6,688,586 |
| 2022-03-15 | 1,467.10 | 1,505.00 | 1,460.00 | 1,483.00 | 1,401.83 | 5,874,219 |
| 2022-03-14 | 1,464.90 | 1,476.00 | 1,441.10 | 1,442.90 | 1,363.92 | 3,819,711 |
| 2022-03-11 | 1,408.80 | 1,468.00 | 1,408.80 | 1,468.00 | 1,387.65 | 5,301,955 |
| 2022-03-10 | 1,409.90 | 1,415.00 | 1,378.50 | 1,412.50 | 1,335.19 | 3,302,067 |
| 2022-03-09 | 1,416.90 | 1,428.00 | 1,400.10 | 1,409.90 | 1,332.73 | 2,421,547 |
| 2022-03-08 | 1,426.00 | 1,432.00 | 1,377.40 | 1,418.80 | 1,341.14 | 3,146,848 |
| 2022-03-07 | 1,457.90 | 1,470.00 | 1,405.20 | 1,425.00 | 1,347.00 | 3,038,467 |
| 2022-03-04 | 1,430.10 | 1,474.80 | 1,430.10 | 1,458.00 | 1,378.20 | 2,431,637 |
| 2022-03-03 | 1,427.90 | 1,430.00 | 1,411.00 | 1,419.00 | 1,341.33 | 1,967,395 |
| 2022-03-02 | 1,424.00 | 1,437.90 | 1,415.00 | 1,415.00 | 1,337.55 | 3,561,315 |
| 2022-03-01 | 1,464.30 | 1,468.60 | 1,411.00 | 1,411.20 | 1,333.96 | 3,384,701 |
| 2022-02-28 | 1,415.10 | 1,470.00 | 1,415.10 | 1,470.00 | 1,389.54 | 6,172,222 |
| 2022-02-25 | 1,447.00 | 1,463.00 | 1,403.80 | 1,453.00 | 1,373.47 | 2,956,971 |
| 2022-02-24 | 1,367.00 | 1,449.00 | 1,312.10 | 1,449.00 | 1,369.69 | 4,151,352 |
| 2022-02-23 | 1,430.00 | 1,447.80 | 1,381.00 | 1,402.00 | 1,325.26 | 2,090,535 |
| 2022-02-22 | 1,456.90 | 1,461.00 | 1,410.00 | 1,439.00 | 1,360.24 | 1,456,249 |
| 2022-02-21 | 1,494.90 | 1,494.90 | 1,452.50 | 1,462.00 | 1,381.98 | 946,941 |
| 2022-02-18 | 1,464.90 | 1,469.90 | 1,442.10 | 1,456.00 | 1,376.31 | 1,533,923 |
| 2022-02-17 | 1,470.10 | 1,473.80 | 1,442.90 | 1,455.00 | 1,375.36 | 2,158,572 |
| 2022-02-16 | 1,446.00 | 1,485.00 | 1,430.70 | 1,485.00 | 1,403.72 | 9,214,976 |
| 2022-02-15 | 1,460.00 | 1,483.90 | 1,435.10 | 1,443.90 | 1,364.87 | 5,021,375 |
| 2022-02-14 | 1,453.00 | 1,464.90 | 1,435.00 | 1,455.00 | 1,375.36 | 2,308,293 |
| 2022-02-11 | 1,451.00 | 1,488.90 | 1,446.30 | 1,450.00 | 1,370.64 | 3,181,288 |
| 2022-02-10 | 1,470.10 | 1,470.10 | 1,436.00 | 1,450.00 | 1,370.64 | 5,293,936 |
| 2022-02-09 | 1,498.00 | 1,505.90 | 1,442.10 | 1,470.00 | 1,389.54 | 6,621,254 |
| 2022-02-08 | 1,460.50 | 1,500.00 | 1,444.10 | 1,499.00 | 1,416.95 | 5,086,823 |
| 2022-02-07 | 1,455.30 | 1,473.00 | 1,432.00 | 1,460.50 | 1,380.56 | 1,398,223 |
| 2022-02-04 | 1,483.60 | 1,500.00 | 1,455.00 | 1,455.00 | 1,375.36 | 1,662,884 |
| 2022-02-03 | 1,492.00 | 1,494.70 | 1,475.90 | 1,483.60 | 1,402.40 | 2,087,671 |
| 2022-02-02 | 1,488.10 | 1,499.90 | 1,479.00 | 1,492.00 | 1,410.34 | 3,214,189 |
| 2022-02-01 | 1,490.00 | 1,499.10 | 1,480.00 | 1,486.90 | 1,405.52 | 4,110,532 |
| 2022-01-31 | 1,507.00 | 1,519.90 | 1,472.30 | 1,474.90 | 1,394.17 | 6,911,932 |
| 2022-01-28 | 1,490.00 | 1,525.00 | 1,490.00 | 1,506.00 | 1,423.57 | 13,894,830 |
| 2022-01-27 | 1,459.00 | 1,499.00 | 1,459.00 | 1,490.00 | 1,408.45 | 1,510,292 |
| 2022-01-26 | 1,450.10 | 1,528.00 | 1,450.10 | 1,485.00 | 1,403.72 | 3,451,863 |
| 2022-01-25 | 1,429.00 | 1,469.00 | 1,410.00 | 1,449.00 | 1,369.69 | 2,556,734 |
| 2022-01-24 | 1,460.30 | 1,460.30 | 1,413.90 | 1,429.00 | 1,350.78 | 3,151,239 |
| 2022-01-21 | 1,395.10 | 1,488.90 | 1,395.10 | 1,475.00 | 1,394.27 | 8,730,042 |
| 2022-01-20 | 1,372.10 | 1,392.00 | 1,351.00 | 1,369.00 | 1,294.07 | 4,603,666 |
| 2022-01-19 | 1,395.00 | 1,415.00 | 1,364.90 | 1,370.10 | 1,295.11 | 7,037,892 |
| 2022-01-18 | 1,395.00 | 1,404.90 | 1,380.10 | 1,395.00 | 1,318.65 | 2,789,638 |
| 2022-01-17 | 1,396.00 | 1,400.00 | 1,380.00 | 1,400.00 | 1,323.37 | 690,988 |
| 2022-01-14 | 1,390.00 | 1,396.00 | 1,375.00 | 1,396.00 | 1,319.59 | 2,159,046 |
| 2022-01-13 | 1,400.00 | 1,424.80 | 1,378.20 | 1,390.00 | 1,313.92 | 4,495,689 |
| 2022-01-12 | 1,367.90 | 1,419.00 | 1,367.90 | 1,400.00 | 1,323.37 | 5,875,987 |
| 2022-01-11 | 1,376.30 | 1,386.90 | 1,361.00 | 1,370.00 | 1,295.01 | 26,832,020 |
| 2022-01-10 | 1,345.00 | 1,399.00 | 1,325.10 | 1,360.00 | 1,285.56 | 6,039,530 |
| 2022-01-07 | 1,361.10 | 1,377.00 | 1,315.90 | 1,345.00 | 1,271.38 | 3,086,835 |
| 2022-01-06 | 1,369.90 | 1,395.90 | 1,360.00 | 1,360.00 | 1,285.56 | 5,480,218 |
| 2022-01-05 | 1,385.00 | 1,399.00 | 1,352.00 | 1,385.00 | 1,309.19 | 5,598,342 |
| 2022-01-04 | 1,379.90 | 1,408.50 | 1,352.00 | 1,389.00 | 1,312.97 | 2,112,450 |
| 2022-01-03 | 1,425.00 | 1,444.90 | 1,380.00 | 1,380.00 | 1,304.47 | 2,148,711 |
| 2021-12-30 | 1,389.00 | 1,430.00 | 1,380.00 | 1,425.00 | 1,347.00 | 3,018,943 |
| 2021-12-29 | 1,346.40 | 1,390.30 | 1,340.70 | 1,378.60 | 1,303.14 | 2,736,883 |
| 2021-12-28 | 1,340.00 | 1,374.80 | 1,326.00 | 1,360.00 | 1,285.56 | 3,434,686 |
| 2021-12-27 | 1,350.00 | 1,350.00 | 1,320.00 | 1,340.00 | 1,266.66 | 1,791,986 |
| 2021-12-24 | 1,325.10 | 1,360.00 | 1,325.10 | 1,359.90 | 1,285.47 | 457,614 |
| 2021-12-23 | 1,270.00 | 1,349.00 | 1,270.00 | 1,324.90 | 1,252.38 | 4,385,698 |
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.