Cintac historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-06-09	55.540	55.540	55.540	55.540	55.540	13,070
2025-06-05	55.540	55.540	55.540	55.540	55.540	12,532
2025-06-04	56.290	56.290	55.540	55.540	55.540	4,258
2025-06-03	56.990	56.990	55.540	55.540	55.540	59,521
2025-06-02	55.540	55.540	55.540	55.540	55.540	2,320
2025-05-30	55.540	55.540	55.540	55.540	55.540	3,000
2025-05-29	57.360	57.360	55.540	55.540	55.540	70,442
2025-05-28	55.540	55.540	55.540	55.540	55.540	5,310
2025-05-27	55.540	55.540	55.540	55.540	55.540	11,376
2025-05-26	55.540	55.540	55.540	55.540	55.540	9,291
2025-05-23	57.200	57.250	55.540	55.540	55.540	40,428
2025-05-22	57.200	57.200	55.540	55.540	55.540	40,156
2025-05-20	56.010	56.010	55.540	55.540	55.540	30,876
2025-05-19	55.540	55.540	55.540	55.540	55.540	311
2025-05-16	55.000	57.110	55.000	55.540	55.540	948,300
2025-05-15	51.950	56.000	51.950	54.230	54.230	871,890
2025-05-14	53.550	54.180	53.100	54.180	54.180	100,066
2025-05-13	54.250	54.250	53.750	54.180	54.180	193,582
2025-05-12	54.250	54.250	54.250	54.250	54.250	417,218
2025-05-09	53.000	53.350	53.000	53.120	53.120	152,187
2025-05-08	51.000	52.000	51.000	51.810	51.810	1,009,237
2025-05-07	49.100	50.000	49.100	50.000	50.000	321,801
2025-05-06	47.680	47.680	47.680	47.680	47.680	35,228
2025-05-05	47.160	48.000	47.160	47.680	47.680	922,296
2025-05-02	46.000	47.000	46.000	46.960	46.960	317,906
2025-04-30	47.000	47.690	47.000	47.690	47.690	109,349
2025-04-29	46.900	47.690	46.000	47.690	47.690	146,969
2025-04-28	49.520	49.520	46.900	47.690	47.690	1,220,900
2025-04-25	50.490	50.490	50.490	50.490	50.490	10,000
2025-04-24	50.490	50.490	50.490	50.490	50.490	14,000
2025-04-23	50.490	50.490	50.490	50.490	50.490	20,738
2025-04-22	50.490	50.490	50.490	50.490	50.490	17,164
2025-04-21	50.490	50.490	50.490	50.490	50.490	3,200
2025-04-17	51.000	51.000	50.490	50.490	50.490	14,000
2025-04-16	51.690	51.690	50.490	50.490	50.490	248,280
2025-04-14	51.690	51.690	51.690	51.690	51.690	4,240
2025-04-11	51.690	51.690	51.690	51.690	51.690	2,857
2025-04-10	51.690	52.250	51.690	51.690	51.690	4,206
2025-04-09	51.710	51.710	51.650	51.690	51.690	4,240
2025-04-07	52.000	52.400	52.000	52.400	52.400	300,428
2025-04-04	53.650	54.510	53.210	54.510	54.510	41,098
2025-04-03	54.370	54.510	54.370	54.510	54.510	346,539
2025-04-02	56.900	56.900	55.000	55.000	55.000	537,687
2025-04-01	57.290	57.290	57.290	57.290	57.290	9,000
2025-03-31	57.290	57.290	57.290	57.290	57.290	13,091
2025-03-28	59.000	59.000	57.290	57.290	57.290	111,471
2025-03-27	59.000	59.000	57.290	57.290	57.290	102,000
2025-03-25	57.290	57.290	57.290	57.290	57.290	3,000
2025-03-24	57.290	57.290	57.290	57.290	57.290	700
2025-03-21	57.290	57.290	57.290	57.290	57.290	3,181
2025-03-20	57.500	57.500	57.290	57.290	57.290	3,000
2025-03-18	58.500	58.500	58.400	58.490	58.490	340,817
2025-03-17	59.000	59.000	58.520	58.520	58.520	33,031
2025-03-14	58.520	58.520	58.520	58.520	58.520	10,000
2025-03-13	58.520	58.520	58.500	58.520	58.520	37,179
2025-03-12	58.500	58.520	58.500	58.520	58.520	328,359
2025-03-10	59.910	59.910	59.230	59.230	59.230	261,752
2025-03-06	60.440	61.690	60.440	61.690	61.690	61,150
2025-03-05	62.830	62.830	60.880	61.690	61.690	247,534
2025-03-04	61.790	61.790	61.790	61.790	61.790	32,000

← NewerPage 6 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.