Cintac historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-09-25	88.000	88.690	88.000	88.150	88.150	110,754
2025-09-24	87.360	87.360	87.340	87.340	87.340	236,070
2025-09-23	90.000	90.000	88.000	89.350	89.350	112,015
2025-09-22	88.000	88.000	87.350	87.350	87.350	32,716
2025-09-17	87.350	87.350	87.350	87.350	87.350	20
2025-09-16	87.350	87.350	87.350	87.350	87.350	3,911
2025-09-15	87.200	87.350	87.200	87.350	87.350	23,993
2025-09-12	85.000	88.000	85.000	87.350	87.350	232,469
2025-09-11	88.000	88.000	84.960	86.860	86.860	410,669
2025-09-10	95.000	95.000	84.960	87.630	87.630	889,482
2025-09-09	84.960	93.990	84.960	91.960	91.960	1,423,198
2025-09-08	77.000	85.000	77.000	79.760	79.760	618,019
2025-09-05	68.900	74.000	68.900	73.430	73.430	861,228
2025-09-04	63.000	66.020	63.000	65.340	65.340	230,118
2025-09-03	59.840	61.690	59.840	60.380	60.380	219,800
2025-09-02	58.300	58.300	58.260	58.260	58.260	40,469
2025-09-01	58.000	58.260	58.000	58.260	58.260	359,640
2025-08-29	57.000	57.620	57.000	57.620	57.620	262,346
2025-08-28	55.490	55.500	55.490	55.500	55.500	370,385
2025-08-27	54.500	54.500	54.500	54.500	54.500	2,681
2025-08-26	54.500	54.500	54.500	54.500	54.500	9,255
2025-08-25	55.000	55.000	54.500	54.500	54.500	128,124
2025-08-22	54.500	54.500	54.500	54.500	54.500	20,000
2025-08-19	54.500	54.500	54.500	54.500	54.500	2,727
2025-08-18	54.250	55.000	54.250	54.500	54.500	186,622
2025-08-12	53.440	53.760	53.440	53.760	53.760	73,968
2025-08-11	53.760	53.760	53.760	53.760	53.760	750
2025-08-08	54.000	54.000	53.760	53.760	53.760	47,277
2025-08-07	54.100	54.100	53.760	53.760	53.760	529,768
2025-08-06	56.320	56.320	56.320	56.320	56.320	9,200
2025-08-05	55.380	56.320	55.380	56.320	56.320	41,905
2025-08-01	56.320	56.320	56.320	56.320	56.320	1,000
2025-07-30	54.070	56.320	54.070	56.320	56.320	20,791
2025-07-29	56.320	56.320	56.320	56.320	56.320	2,149
2025-07-28	56.320	56.320	56.320	56.320	56.320	2,286
2025-07-25	56.320	56.320	56.320	56.320	56.320	2,200
2025-07-24	56.320	56.320	56.320	56.320	56.320	1,800
2025-07-23	54.240	56.320	54.240	56.320	56.320	2,149
2025-07-22	56.320	56.320	56.320	56.320	56.320	5,300
2025-07-21	56.320	56.320	56.320	56.320	56.320	1,770
2025-07-18	56.320	56.320	56.320	56.320	56.320	2,129
2025-07-17	55.010	56.320	55.010	56.320	56.320	47,556
2025-07-15	56.320	56.320	56.320	56.320	56.320	5,729
2025-07-10	56.320	56.320	56.320	56.320	56.320	6,423
2025-07-09	56.320	56.320	56.320	56.320	56.320	6,000
2025-07-08	55.340	56.320	55.340	56.320	56.320	5,729
2025-07-04	56.320	56.320	56.320	56.320	56.320	14,644
2025-07-02	56.500	56.500	56.320	56.320	56.320	42,587
2025-07-01	56.500	56.500	56.320	56.320	56.320	383,818
2025-06-30	57.000	57.000	56.670	56.670	56.670	100,120
2025-06-26	57.240	57.240	56.670	56.670	56.670	30,466
2025-06-25	56.020	56.670	56.020	56.670	56.670	37,034
2025-06-24	56.670	56.670	56.670	56.670	56.670	12,492
2025-06-23	56.670	56.670	56.670	56.670	56.670	5,138
2025-06-19	57.390	57.390	56.670	56.670	56.670	33,481
2025-06-18	56.670	56.670	55.630	56.670	56.670	6,982
2025-06-17	57.000	57.290	56.670	56.670	56.670	50,417
2025-06-16	56.670	56.670	56.670	56.670	56.670	2,000
2025-06-11	57.290	57.290	56.000	56.670	56.670	792,442
2025-06-10	55.540	55.540	55.540	55.540	55.540	4,258

← NewerPage 5 of 18 · 1,029 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.