Cintac historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-02 | 70.000 | 71.550 | 70.000 | 71.550 | 71.550 | 50,000 |
| 2026-04-01 | 71.550 | 71.550 | 71.550 | 71.550 | 71.550 | 1,672 |
| 2026-03-30 | 71.550 | 71.550 | 71.550 | 71.550 | 71.550 | 25,565 |
| 2026-03-26 | 71.850 | 71.850 | 71.500 | 71.550 | 71.550 | 345,640 |
| 2026-03-24 | 74.610 | 74.610 | 74.610 | 74.610 | 74.610 | 179 |
| 2026-03-23 | 74.610 | 74.610 | 74.610 | 74.610 | 74.610 | 119 |
| 2026-03-19 | 74.610 | 74.610 | 74.610 | 74.610 | 74.610 | 441 |
| 2026-03-17 | 74.610 | 74.610 | 74.610 | 74.610 | 74.610 | 664 |
| 2026-03-16 | 74.610 | 74.610 | 74.610 | 74.610 | 74.610 | 4,239 |
| 2026-03-12 | 72.720 | 74.610 | 72.720 | 74.610 | 74.610 | 441 |
| 2026-03-11 | 74.610 | 74.610 | 74.610 | 74.610 | 74.610 | 2,296 |
| 2026-03-10 | 74.610 | 74.610 | 74.610 | 74.610 | 74.610 | 6,977 |
| 2026-03-09 | 75.150 | 75.150 | 74.610 | 74.610 | 74.610 | 120,449 |
| 2026-03-06 | 77.680 | 77.680 | 76.900 | 76.900 | 76.900 | 234,529 |
| 2026-03-05 | 79.520 | 79.520 | 78.650 | 79.120 | 79.120 | 114,890 |
| 2026-03-04 | 81.250 | 81.250 | 81.250 | 81.250 | 81.250 | 123,085 |
| 2026-03-03 | 79.000 | 81.820 | 79.000 | 81.820 | 81.820 | 64,748 |
| 2026-03-02 | 81.820 | 81.820 | 81.820 | 81.820 | 81.820 | 6,712 |
| 2026-02-27 | 81.820 | 81.820 | 81.820 | 81.820 | 81.820 | 1,469 |
| 2026-02-26 | 82.000 | 82.000 | 81.690 | 81.820 | 81.820 | 107,267 |
| 2026-02-24 | 81.000 | 81.000 | 81.000 | 81.000 | 81.000 | 31,026 |
| 2026-02-23 | 81.000 | 82.990 | 81.000 | 81.000 | 81.000 | 6,078 |
| 2026-02-20 | 81.400 | 81.400 | 81.000 | 81.000 | 81.000 | 20,000 |
| 2026-02-19 | 81.500 | 81.510 | 81.000 | 81.000 | 81.000 | 5,497,070 |
| 2026-02-17 | 81.570 | 81.570 | 81.570 | 81.570 | 81.570 | 24,390 |
| 2026-02-16 | 82.000 | 82.000 | 81.570 | 81.570 | 81.570 | 658,677 |
| 2026-02-12 | 84.270 | 84.270 | 84.270 | 84.270 | 84.270 | 10 |
| 2026-02-11 | 84.270 | 84.270 | 84.270 | 84.270 | 84.270 | 1,014 |
| 2026-02-10 | 84.270 | 84.270 | 84.270 | 84.270 | 84.270 | 8,625 |
| 2026-02-09 | 84.270 | 84.270 | 84.270 | 84.270 | 84.270 | 10 |
| 2026-02-06 | 84.270 | 84.270 | 84.270 | 84.270 | 84.270 | 4,142 |
| 2026-02-05 | 82.000 | 84.270 | 82.000 | 84.270 | 84.270 | 10 |
| 2026-02-04 | 84.350 | 84.350 | 84.190 | 84.270 | 84.270 | 128,084 |
| 2026-02-03 | 84.000 | 84.000 | 84.000 | 84.000 | 84.000 | 3,700 |
| 2026-02-02 | 81.910 | 84.000 | 81.910 | 84.000 | 84.000 | 28,644 |
| 2026-01-30 | 84.000 | 84.000 | 84.000 | 84.000 | 84.000 | 44,867 |
| 2026-01-29 | 83.000 | 84.000 | 83.000 | 84.000 | 84.000 | 8,075,374 |
| 2026-01-28 | 84.140 | 84.140 | 84.000 | 84.000 | 84.000 | 1,031,769 |
| 2026-01-27 | 83.930 | 83.930 | 83.930 | 83.930 | 83.930 | 8,759 |
| 2026-01-26 | 81.800 | 83.930 | 81.800 | 83.930 | 83.930 | 21,500 |
| 2026-01-23 | 83.550 | 84.000 | 83.550 | 83.930 | 83.930 | 193,000 |
| 2026-01-22 | 86.000 | 86.000 | 83.500 | 83.500 | 83.500 | 161,198 |
| 2026-01-21 | 86.060 | 86.060 | 86.060 | 86.060 | 86.060 | 2,100 |
| 2026-01-20 | 84.470 | 86.060 | 83.490 | 86.060 | 86.060 | 90,032 |
| 2026-01-19 | 84.000 | 87.000 | 84.000 | 86.060 | 86.060 | 831,098 |
| 2026-01-16 | 84.080 | 84.080 | 84.080 | 84.080 | 84.080 | 1,949 |
| 2026-01-15 | 83.240 | 84.080 | 83.240 | 84.080 | 84.080 | 51,189 |
| 2026-01-14 | 82.530 | 84.080 | 82.530 | 84.080 | 84.080 | 13,888 |
| 2026-01-13 | 80.110 | 86.000 | 80.110 | 84.080 | 84.080 | 3,737,489 |
| 2026-01-12 | 83.900 | 83.900 | 83.900 | 83.900 | 83.900 | 8,670 |
| 2026-01-09 | 83.900 | 83.900 | 83.900 | 83.900 | 83.900 | 3,600 |
| 2026-01-08 | 83.900 | 83.900 | 83.900 | 83.900 | 83.900 | 14,905 |
| 2026-01-07 | 81.070 | 83.900 | 81.070 | 83.900 | 83.900 | 37,700 |
| 2026-01-06 | 82.800 | 83.900 | 82.800 | 83.900 | 83.900 | 36,317 |
| 2026-01-05 | 83.900 | 83.900 | 82.040 | 83.900 | 83.900 | 89,988 |
| 2026-01-02 | 83.910 | 83.910 | 83.900 | 83.900 | 83.900 | 249,598 |
| 2025-12-30 | 83.500 | 83.910 | 83.500 | 83.910 | 83.910 | 15,000 |
| 2025-12-29 | 83.910 | 83.910 | 83.910 | 83.910 | 83.910 | 1,100 |
| 2025-12-26 | 83.200 | 83.910 | 83.200 | 83.910 | 83.910 | 18,923 |
| 2025-12-24 | 83.910 | 83.910 | 83.910 | 83.910 | 83.910 | 5,477 |
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.