Cencosud historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-22 | 1,270.00 | 1,277.10 | 1,261.10 | 1,270.00 | 1,200.49 | 5,245,730 |
| 2021-12-21 | 1,300.00 | 1,320.00 | 1,261.20 | 1,279.00 | 1,208.99 | 5,083,951 |
| 2021-12-20 | 1,205.00 | 1,306.00 | 1,200.00 | 1,270.00 | 1,200.49 | 5,084,399 |
| 2021-12-17 | 1,338.90 | 1,340.00 | 1,298.00 | 1,340.00 | 1,266.66 | 7,219,351 |
| 2021-12-16 | 1,320.00 | 1,370.00 | 1,305.10 | 1,338.90 | 1,265.62 | 9,022,117 |
| 2021-12-15 | 1,257.90 | 1,310.00 | 1,232.00 | 1,303.90 | 1,232.53 | 15,329,040 |
| 2021-12-14 | 1,307.90 | 1,307.90 | 1,250.00 | 1,257.90 | 1,189.05 | 4,076,525 |
| 2021-12-13 | 1,302.00 | 1,319.90 | 1,282.00 | 1,308.00 | 1,236.41 | 15,966,390 |
| 2021-12-10 | 1,340.10 | 1,340.10 | 1,307.00 | 1,330.00 | 1,257.20 | 3,025,493 |
| 2021-12-09 | 1,300.00 | 1,378.10 | 1,295.10 | 1,340.00 | 1,266.66 | 8,111,608 |
| 2021-12-07 | 1,292.10 | 1,329.90 | 1,287.20 | 1,287.20 | 1,216.75 | 2,649,405 |
| 2021-12-06 | 1,317.00 | 1,354.90 | 1,257.00 | 1,291.00 | 1,220.34 | 2,014,796 |
| 2021-12-03 | 1,315.00 | 1,356.20 | 1,287.00 | 1,330.00 | 1,257.20 | 2,801,528 |
| 2021-12-02 | 1,230.20 | 1,313.00 | 1,230.20 | 1,293.20 | 1,222.42 | 2,893,117 |
| 2021-12-01 | 1,292.00 | 1,329.00 | 1,235.00 | 1,259.10 | 1,190.18 | 7,183,091 |
| 2021-11-30 | 1,267.00 | 1,320.00 | 1,202.00 | 1,320.00 | 1,247.75 | 17,781,891 |
| 2021-11-29 | 1,302.00 | 1,302.00 | 1,219.90 | 1,270.00 | 1,200.49 | 3,344,897 |
| 2021-11-26 | 1,310.00 | 1,329.90 | 1,277.20 | 1,300.00 | 1,228.85 | 1,904,612 |
| 2021-11-25 | 1,325.00 | 1,360.10 | 1,300.00 | 1,322.00 | 1,249.64 | 1,534,513 |
| 2021-11-24 | 1,340.00 | 1,370.00 | 1,335.00 | 1,349.00 | 1,275.16 | 5,203,299 |
| 2021-11-23 | 1,351.00 | 1,398.00 | 1,310.00 | 1,340.00 | 1,266.66 | 16,764,930 |
| 2021-11-22 | 1,282.00 | 1,439.90 | 1,273.10 | 1,350.00 | 1,276.11 | 16,448,551 |
| 2021-11-19 | 1,180.00 | 1,213.90 | 1,161.00 | 1,170.00 | 1,105.96 | 8,017,894 |
| 2021-11-18 | 1,185.10 | 1,234.50 | 1,171.00 | 1,180.00 | 1,115.41 | 14,239,800 |
| 2021-11-17 | 1,177.00 | 1,212.30 | 1,164.90 | 1,212.30 | 1,145.95 | 3,922,694 |
| 2021-11-16 | 1,231.60 | 1,239.90 | 1,170.10 | 1,175.00 | 1,110.69 | 9,393,570 |
| 2021-11-15 | 1,273.90 | 1,273.90 | 1,244.00 | 1,244.00 | 1,175.91 | 10,131,260 |
| 2021-11-12 | 1,272.00 | 1,300.00 | 1,257.00 | 1,262.00 | 1,192.93 | 17,658,539 |
| 2021-11-11 | 1,255.00 | 1,272.00 | 1,232.30 | 1,242.00 | 1,174.02 | 10,838,240 |
| 2021-11-10 | 1,242.10 | 1,275.00 | 1,232.00 | 1,255.00 | 1,186.31 | 14,326,790 |
| 2021-11-09 | 1,230.00 | 1,290.00 | 1,210.00 | 1,236.10 | 1,168.44 | 17,018,039 |
| 2021-11-08 | 1,243.00 | 1,263.00 | 1,220.00 | 1,230.10 | 1,162.77 | 6,191,327 |
| 2021-11-05 | 1,264.50 | 1,297.90 | 1,227.00 | 1,240.10 | 1,172.22 | 8,598,732 |
| 2021-11-04 | 1,227.50 | 1,279.00 | 1,222.00 | 1,250.90 | 1,182.43 | 9,572,371 |
| 2021-11-03 | 1,220.20 | 1,249.40 | 1,192.00 | 1,208.10 | 1,141.98 | 12,557,570 |
| 2021-11-02 | 1,190.00 | 1,229.90 | 1,180.40 | 1,208.10 | 1,141.98 | 7,971,326 |
| 2021-10-29 | 1,190.00 | 1,204.90 | 1,175.10 | 1,190.00 | 1,124.87 | 4,430,930 |
| 2021-10-28 | 1,200.00 | 1,228.60 | 1,181.20 | 1,190.00 | 1,124.87 | 5,004,151 |
| 2021-10-27 | 1,252.30 | 1,259.90 | 1,188.00 | 1,192.00 | 1,126.76 | 5,772,684 |
| 2021-10-26 | 1,228.00 | 1,275.00 | 1,210.50 | 1,239.90 | 1,172.04 | 11,483,710 |
| 2021-10-25 | 1,187.10 | 1,230.00 | 1,187.00 | 1,202.90 | 1,137.06 | 12,990,340 |
| 2021-10-22 | 1,193.80 | 1,205.70 | 1,175.00 | 1,187.00 | 1,122.03 | 11,279,930 |
| 2021-10-21 | 1,170.20 | 1,194.00 | 1,160.00 | 1,182.00 | 1,117.30 | 10,177,750 |
| 2021-10-20 | 1,160.50 | 1,173.90 | 1,150.00 | 1,160.00 | 1,096.51 | 6,355,075 |
| 2021-10-19 | 1,189.00 | 1,199.90 | 1,152.00 | 1,160.50 | 1,096.98 | 3,723,884 |
| 2021-10-18 | 1,199.90 | 1,237.00 | 1,171.20 | 1,189.00 | 1,123.92 | 5,141,208 |
| 2021-10-15 | 1,229.00 | 1,238.20 | 1,190.90 | 1,200.00 | 1,134.32 | 7,867,792 |
| 2021-10-14 | 1,225.10 | 1,237.90 | 1,172.00 | 1,202.00 | 1,136.21 | 2,373,122 |
← NewerPage 21 of 21 · 1,248 trading days
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.