Cintac historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	50.400	50.400	50.400	50.400	50.400	22,226
2026-10-15	50.400	50.400	50.000	50.400	50.400	1,010
2026-10-14	51.370	51.370	50.400	50.400	50.400	386,360
2026-10-13	53.400	53.400	52.060	52.060	52.060	798,036
2026-10-09	53.400	54.000	52.920	53.010	53.010	1,480,541
2026-10-08	55.050	55.050	55.050	55.050	55.050	6,379
2026-10-07	55.050	55.050	55.050	55.050	55.050	0
2026-10-06	54.500	55.050	54.500	55.050	55.050	2,500
2026-10-05	55.050	58.000	54.500	55.050	55.050	5,797
2026-10-02	56.560	56.560	55.050	55.050	55.050	130,765
2026-10-01	56.320	58.000	56.320	56.320	56.320	1,278
2026-09-30	56.320	56.320	56.320	56.320	56.320	32,938
2026-09-29	57.500	57.800	56.400	57.500	57.500	4,510
2026-09-28	56.220	57.500	56.220	57.500	57.500	120,000
2026-09-25	56.610	56.610	56.610	56.610	56.610	6,934
2026-09-24	56.610	56.610	56.610	56.610	56.610	61,301
2026-09-23	59.250	59.250	57.580	57.980	57.980	703,277
2026-09-22	46.690	59.000	46.690	58.060	58.060	3,512,622
2026-09-21	47.000	47.000	47.000	47.000	47.000	148,463
2026-09-17	46.610	46.610	46.610	46.610	46.610	28,000
2026-09-16	47.380	48.000	46.620	47.380	47.380	27,000
2026-09-15	47.380	47.990	46.620	47.380	47.380	20,124
2026-09-14	47.000	47.380	46.000	47.380	47.380	191,889
2026-09-11	47.500	47.500	47.500	47.500	47.500	80,486
2026-09-10	47.500	47.500	47.500	47.500	47.500	570,215
2026-09-09	46.000	47.060	46.000	47.020	47.020	1,649,902
2026-09-08	45.500	47.300	44.690	45.900	45.900	1,364,608
2026-09-07	50.100	50.100	40.500	42.560	42.560	1,366,370
2026-09-04	51.460	51.500	51.460	51.470	51.470	579,006
2026-09-03	51.800	52.960	48.000	51.800	51.800	19,600
2026-09-02	51.700	52.000	51.700	51.800	51.800	569,278
2026-09-01	50.490	50.490	50.490	50.490	50.490	30,000
2026-08-31	52.430	52.430	50.490	51.960	51.960	594,194
2026-08-28	54.890	55.690	53.600	53.600	53.600	217,897
2026-08-27	46.450	55.690	46.450	54.480	54.480	1,605,609
2026-08-26	43.000	45.150	43.000	45.100	45.100	1,961,368
2026-08-25	43.000	43.000	43.000	43.000	43.000	283,953
2026-08-24	43.300	43.300	43.300	43.300	43.300	105,535
2026-08-21	44.200	44.200	44.200	44.200	44.200	205,000
2026-08-20	44.000	44.000	44.000	44.000	44.000	57,300
2026-08-19	43.690	43.690	43.690	43.690	43.690	142,371
2026-08-18	43.000	43.000	43.000	43.000	43.000	33,473
2026-08-17	43.700	43.700	42.430	43.700	43.700	2,156
2026-08-14	43.700	44.000	42.720	43.700	43.700	25,914
2026-08-13	43.700	43.700	43.700	43.700	43.700	107,521
2026-08-12	45.250	45.250	45.250	45.250	45.250	1,235
2026-08-11	45.250	46.000	44.500	45.250	45.250	27,590
2026-08-10	45.250	46.000	44.500	45.250	45.250	1,634
2026-08-07	45.000	45.250	45.000	45.250	45.250	160,530
2026-08-06	46.610	46.610	44.200	44.860	44.860	826,314
2026-08-05	48.990	48.990	48.990	48.990	48.990	99,727
2026-08-04	49.000	49.000	49.000	49.000	49.000	299,937
2026-08-03	49.760	49.760	49.760	49.760	49.760	14,647
2026-07-31	49.760	49.760	49.760	49.760	49.760	1,926
2026-07-30	49.760	49.760	49.760	49.760	49.760	0
2026-07-29	49.760	49.760	49.760	49.760	49.760	116
2026-07-28	49.760	49.760	49.760	49.760	49.760	210,154
2026-07-27	51.000	51.000	51.000	51.000	51.000	111,000
2026-07-24	52.990	52.990	51.460	51.460	51.460	496,860
2026-07-23	53.000	53.000	53.000	53.000	53.000	23,039

Page 1 of 4 · 224 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-04-22	41.7666 CLP
2021-04-21	9.7781 CLP
2020-04-28	3.1697 CLP
2019-04-18	14.4138 CLP

Open, high, low and close are as traded (CLP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.