Cencosud historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 1,920.00 | 1,978.00 | 1,917.80 | 1,978.00 | 1,946.63 | 1,575,571 |
| 2024-11-12 | 1,918.60 | 1,920.70 | 1,906.00 | 1,917.00 | 1,886.60 | 1,679,229 |
| 2024-11-11 | 1,933.00 | 1,933.00 | 1,910.00 | 1,918.30 | 1,887.88 | 1,838,825 |
| 2024-11-08 | 1,965.10 | 2,000.00 | 1,925.10 | 1,936.60 | 1,905.89 | 976,528 |
| 2024-11-07 | 1,975.00 | 1,990.00 | 1,952.10 | 1,967.00 | 1,935.80 | 2,392,334 |
| 2024-11-06 | 1,951.40 | 1,998.90 | 1,951.40 | 1,980.00 | 1,948.60 | 3,367,642 |
| 2024-11-05 | 2,000.00 | 2,010.00 | 1,950.00 | 1,950.00 | 1,919.07 | 734,212 |
| 2024-11-04 | 2,015.00 | 2,015.00 | 1,955.00 | 1,998.00 | 1,966.31 | 2,591,335 |
| 2024-10-30 | 2,004.90 | 2,010.00 | 1,971.70 | 1,994.00 | 1,962.37 | 2,593,824 |
| 2024-10-29 | 2,020.40 | 2,039.00 | 2,002.10 | 2,024.00 | 1,991.90 | 2,433,198 |
| 2024-10-28 | 2,030.00 | 2,045.00 | 1,990.10 | 2,030.00 | 1,997.80 | 1,935,703 |
| 2024-10-25 | 2,015.50 | 2,043.60 | 2,005.90 | 2,030.00 | 1,997.80 | 3,972,991 |
| 2024-10-24 | 2,005.10 | 2,045.00 | 2,005.00 | 2,030.00 | 1,997.80 | 3,598,196 |
| 2024-10-23 | 1,975.00 | 2,048.00 | 1,965.00 | 2,010.00 | 1,978.12 | 3,949,037 |
| 2024-10-22 | 1,970.00 | 1,990.00 | 1,951.00 | 1,975.00 | 1,943.68 | 2,294,540 |
| 2024-10-21 | 1,964.90 | 1,975.00 | 1,930.00 | 1,975.00 | 1,943.68 | 2,396,897 |
| 2024-10-18 | 1,955.00 | 1,989.00 | 1,955.00 | 1,970.00 | 1,938.76 | 2,637,285 |
| 2024-10-17 | 1,924.90 | 1,979.00 | 1,919.10 | 1,971.10 | 1,939.84 | 3,044,420 |
| 2024-10-16 | 1,903.00 | 1,934.20 | 1,880.10 | 1,929.00 | 1,898.41 | 3,533,222 |
| 2024-10-15 | 1,870.00 | 1,900.00 | 1,862.10 | 1,900.00 | 1,869.87 | 2,674,293 |
| 2024-10-14 | 1,895.00 | 1,895.00 | 1,857.00 | 1,890.00 | 1,860.02 | 916,352 |
| 2024-10-11 | 1,877.10 | 1,902.90 | 1,875.10 | 1,895.00 | 1,864.94 | 3,800,629 |
| 2024-10-10 | 1,857.00 | 1,903.00 | 1,843.10 | 1,903.00 | 1,872.82 | 2,235,301 |
| 2024-10-09 | 1,831.30 | 1,857.00 | 1,811.20 | 1,857.00 | 1,827.55 | 2,382,232 |
| 2024-10-08 | 1,829.20 | 1,844.00 | 1,805.30 | 1,820.00 | 1,791.13 | 1,225,067 |
| 2024-10-07 | 1,823.70 | 1,835.00 | 1,805.00 | 1,829.20 | 1,800.19 | 1,957,874 |
| 2024-10-04 | 1,829.90 | 1,847.80 | 1,821.00 | 1,831.50 | 1,802.45 | 2,150,253 |
| 2024-10-03 | 1,790.60 | 1,836.50 | 1,790.00 | 1,829.90 | 1,800.88 | 4,163,628 |
| 2024-10-02 | 1,813.00 | 1,831.30 | 1,796.70 | 1,810.00 | 1,781.29 | 1,775,361 |
| 2024-10-01 | 1,834.00 | 1,835.00 | 1,785.10 | 1,813.00 | 1,784.25 | 2,085,050 |
| 2024-09-30 | 1,876.30 | 1,883.20 | 1,815.00 | 1,815.00 | 1,786.21 | 3,399,133 |
| 2024-09-27 | 1,873.00 | 1,885.20 | 1,870.30 | 1,885.00 | 1,855.10 | 1,943,705 |
| 2024-09-26 | 1,861.00 | 1,878.00 | 1,860.00 | 1,877.60 | 1,847.82 | 1,180,919 |
| 2024-09-25 | 1,867.90 | 1,880.00 | 1,836.30 | 1,877.40 | 1,847.62 | 2,508,243 |
| 2024-09-24 | 1,814.00 | 1,868.00 | 1,814.00 | 1,868.00 | 1,838.37 | 6,220,171 |
| 2024-09-23 | 1,757.10 | 1,819.10 | 1,755.00 | 1,814.00 | 1,785.23 | 2,030,781 |
| 2024-09-17 | 1,775.00 | 1,784.40 | 1,740.00 | 1,755.00 | 1,727.17 | 2,016,168 |
| 2024-09-16 | 1,767.70 | 1,780.10 | 1,767.70 | 1,775.00 | 1,746.85 | 380,733 |
| 2024-09-13 | 1,800.00 | 1,800.00 | 1,760.00 | 1,765.00 | 1,737.01 | 937,890 |
| 2024-09-12 | 1,778.50 | 1,800.00 | 1,770.10 | 1,800.00 | 1,771.45 | 637,980 |
| 2024-09-11 | 1,801.00 | 1,801.00 | 1,733.90 | 1,778.00 | 1,749.80 | 2,685,985 |
| 2024-09-10 | 1,800.00 | 1,800.80 | 1,758.00 | 1,800.00 | 1,771.45 | 1,141,829 |
| 2024-09-09 | 1,793.30 | 1,867.70 | 1,763.00 | 1,799.00 | 1,770.47 | 1,403,034 |
| 2024-09-06 | 1,859.90 | 1,865.30 | 1,811.40 | 1,811.40 | 1,782.67 | 953,500 |
| 2024-09-05 | 1,862.00 | 1,868.00 | 1,845.20 | 1,860.00 | 1,830.50 | 3,111,468 |
| 2024-09-04 | 1,836.60 | 1,868.90 | 1,831.60 | 1,862.00 | 1,832.47 | 2,806,502 |
| 2024-09-03 | 1,831.00 | 1,869.40 | 1,805.00 | 1,840.00 | 1,810.82 | 488,882 |
| 2024-09-02 | 1,860.00 | 1,860.00 | 1,845.00 | 1,860.00 | 1,830.50 | 428,019 |
| 2024-08-30 | 1,831.00 | 1,858.70 | 1,831.00 | 1,850.00 | 1,820.66 | 5,114,696 |
| 2024-08-29 | 1,844.00 | 1,855.00 | 1,825.00 | 1,849.00 | 1,819.67 | 825,570 |
| 2024-08-28 | 1,845.00 | 1,855.00 | 1,811.30 | 1,843.90 | 1,814.66 | 1,867,125 |
| 2024-08-27 | 1,811.10 | 1,845.30 | 1,811.10 | 1,825.00 | 1,796.06 | 690,080 |
| 2024-08-26 | 1,862.00 | 1,871.10 | 1,824.00 | 1,862.10 | 1,832.57 | 1,279,973 |
| 2024-08-23 | 1,867.50 | 1,895.00 | 1,852.00 | 1,861.00 | 1,831.48 | 2,027,272 |
| 2024-08-22 | 1,846.40 | 1,879.30 | 1,838.00 | 1,875.00 | 1,845.26 | 3,923,070 |
| 2024-08-21 | 1,849.00 | 1,865.00 | 1,825.00 | 1,865.00 | 1,835.42 | 1,826,180 |
| 2024-08-20 | 1,810.00 | 1,849.00 | 1,810.00 | 1,849.00 | 1,819.67 | 2,099,935 |
| 2024-08-19 | 1,791.30 | 1,818.00 | 1,791.30 | 1,817.50 | 1,788.67 | 3,355,536 |
| 2024-08-16 | 1,804.80 | 1,810.00 | 1,785.00 | 1,800.00 | 1,771.45 | 1,291,568 |
| 2024-08-14 | 1,798.00 | 1,801.30 | 1,766.90 | 1,795.00 | 1,766.53 | 2,412,416 |
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.