Cintac historical data
| 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 |
Page 1 of 1 · 19 trading days
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.