Falabella historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 6,630.00 | 6,824.90 | 6,603.00 | 6,824.90 | 6,824.90 | 3,146,407 |
| 2026-10-15 | 6,649.90 | 6,687.70 | 6,607.60 | 6,615.00 | 6,615.00 | 1,313,268 |
| 2026-10-14 | 6,619.50 | 6,689.80 | 6,575.00 | 6,649.90 | 6,649.90 | 1,551,625 |
| 2026-10-13 | 6,600.10 | 6,732.30 | 6,530.00 | 6,645.00 | 6,645.00 | 1,180,109 |
| 2026-10-09 | 6,598.90 | 6,670.70 | 6,549.80 | 6,600.00 | 6,600.00 | 1,069,006 |
| 2026-10-08 | 6,450.00 | 6,670.00 | 6,370.00 | 6,510.10 | 6,510.10 | 2,546,298 |
| 2026-10-07 | 6,546.00 | 6,550.10 | 6,417.00 | 6,450.00 | 6,450.00 | 1,578,476 |
| 2026-10-06 | 6,524.20 | 6,630.00 | 6,496.60 | 6,563.00 | 6,563.00 | 1,482,988 |
| 2026-10-05 | 6,358.00 | 6,524.00 | 6,326.10 | 6,524.00 | 6,524.00 | 1,008,038 |
| 2026-10-02 | 6,400.00 | 6,439.70 | 6,251.00 | 6,340.00 | 6,340.00 | 1,216,500 |
| 2026-10-01 | 6,271.00 | 6,399.00 | 6,257.10 | 6,370.00 | 6,370.00 | 2,659,243 |
| 2026-09-30 | 6,240.00 | 6,300.00 | 6,177.50 | 6,224.00 | 6,224.00 | 2,051,589 |
| 2026-09-29 | 6,306.30 | 6,387.00 | 6,150.00 | 6,150.00 | 6,150.00 | 1,594,245 |
| 2026-09-28 | 6,448.00 | 6,450.10 | 6,305.00 | 6,306.00 | 6,306.00 | 1,613,297 |
| 2026-09-25 | 6,526.20 | 6,530.60 | 6,420.20 | 6,449.90 | 6,449.90 | 1,164,801 |
| 2026-09-24 | 6,625.00 | 6,644.60 | 6,482.30 | 6,524.00 | 6,524.00 | 803,462 |
| 2026-09-23 | 6,577.00 | 6,659.20 | 6,522.00 | 6,638.90 | 6,638.90 | 2,381,222 |
| 2026-09-22 | 6,569.90 | 6,600.20 | 6,512.60 | 6,579.60 | 6,579.60 | 1,191,289 |
| 2026-09-21 | 6,600.00 | 6,600.00 | 6,471.60 | 6,520.00 | 6,520.00 | 2,406,343 |
| 2026-09-17 | 6,500.00 | 6,599.00 | 6,415.10 | 6,599.00 | 6,599.00 | 8,011,528 |
| 2026-09-16 | 6,591.30 | 6,591.30 | 6,438.10 | 6,488.90 | 6,488.90 | 2,240,004 |
| 2026-09-15 | 6,310.00 | 6,576.00 | 6,310.00 | 6,560.00 | 6,560.00 | 3,965,288 |
| 2026-09-14 | 6,350.00 | 6,400.00 | 6,306.30 | 6,361.00 | 6,361.00 | 1,558,711 |
| 2026-09-11 | 6,398.30 | 6,398.80 | 6,306.40 | 6,350.00 | 6,350.00 | 897,736 |
| 2026-09-10 | 6,389.90 | 6,396.00 | 6,301.00 | 6,301.00 | 6,301.00 | 1,874,376 |
| 2026-09-09 | 6,449.00 | 6,449.00 | 6,305.10 | 6,400.00 | 6,400.00 | 2,162,092 |
| 2026-09-08 | 6,399.90 | 6,447.80 | 6,375.00 | 6,430.00 | 6,430.00 | 1,318,496 |
| 2026-09-07 | 6,310.00 | 6,420.00 | 6,310.00 | 6,400.00 | 6,400.00 | 828,691 |
| 2026-09-04 | 6,391.00 | 6,391.00 | 6,276.30 | 6,310.00 | 6,310.00 | 563,252 |
| 2026-09-03 | 6,430.00 | 6,450.00 | 6,320.00 | 6,390.00 | 6,390.00 | 1,143,510 |
| 2026-09-02 | 6,301.00 | 6,425.00 | 6,299.90 | 6,425.00 | 6,425.00 | 1,333,727 |
| 2026-09-01 | 6,300.00 | 6,344.00 | 6,201.00 | 6,280.20 | 6,280.20 | 2,378,059 |
| 2026-08-31 | 6,369.00 | 6,369.00 | 6,180.00 | 6,180.00 | 6,180.00 | 4,051,420 |
| 2026-08-28 | 6,395.00 | 6,467.60 | 6,344.30 | 6,370.00 | 6,370.00 | 1,169,599 |
| 2026-08-27 | 6,366.00 | 6,470.00 | 6,299.20 | 6,394.00 | 6,394.00 | 1,028,203 |
| 2026-08-26 | 6,321.80 | 6,397.20 | 6,246.00 | 6,365.00 | 6,365.00 | 1,779,626 |
| 2026-08-25 | 6,381.00 | 6,400.00 | 6,240.00 | 6,400.00 | 6,400.00 | 2,862,618 |
| 2026-08-24 | 6,300.00 | 6,400.00 | 6,246.00 | 6,380.00 | 6,380.00 | 1,540,525 |
| 2026-08-21 | 6,252.10 | 6,288.50 | 6,202.50 | 6,275.00 | 6,275.00 | 1,089,790 |
| 2026-08-20 | 6,330.00 | 6,343.20 | 6,180.10 | 6,245.00 | 6,245.00 | 1,402,887 |
| 2026-08-19 | 6,315.00 | 6,449.00 | 6,261.10 | 6,305.00 | 6,305.00 | 1,563,682 |
| 2026-08-18 | 6,183.80 | 6,400.00 | 6,183.80 | 6,314.00 | 6,314.00 | 5,821,668 |
| 2026-08-17 | 6,235.00 | 6,298.00 | 6,121.20 | 6,250.00 | 6,250.00 | 1,078,118 |
| 2026-08-14 | 6,244.00 | 6,244.00 | 6,150.10 | 6,180.00 | 6,180.00 | 743,256 |
| 2026-08-13 | 6,374.00 | 6,374.00 | 6,203.40 | 6,245.00 | 6,245.00 | 16,159,377 |
| 2026-08-12 | 6,450.00 | 6,450.30 | 6,300.00 | 6,380.00 | 6,380.00 | 26,860,822 |
| 2026-08-11 | 6,441.00 | 6,450.20 | 6,309.00 | 6,429.00 | 6,429.00 | 1,476,355 |
| 2026-08-10 | 6,500.00 | 6,500.00 | 6,401.20 | 6,439.00 | 6,439.00 | 677,109 |
| 2026-08-07 | 6,400.00 | 6,483.20 | 6,374.80 | 6,469.70 | 6,469.70 | 894,274 |
| 2026-08-06 | 6,350.00 | 6,482.00 | 6,345.00 | 6,400.00 | 6,400.00 | 6,963,059 |
| 2026-08-05 | 6,320.00 | 6,384.00 | 6,260.00 | 6,346.00 | 6,346.00 | 4,357,355 |
| 2026-08-04 | 6,384.00 | 6,400.00 | 6,243.60 | 6,260.00 | 6,260.00 | 1,696,766 |
| 2026-08-03 | 6,216.00 | 6,386.40 | 6,203.10 | 6,384.00 | 6,384.00 | 2,392,212 |
| 2026-07-31 | 6,220.00 | 6,220.00 | 6,164.50 | 6,216.00 | 6,216.00 | 760,943 |
| 2026-07-30 | 6,215.90 | 6,240.50 | 6,114.20 | 6,220.00 | 6,220.00 | 1,127,560 |
| 2026-07-29 | 6,187.90 | 6,229.70 | 6,059.00 | 6,216.00 | 6,216.00 | 2,609,462 |
| 2026-07-28 | 6,160.10 | 6,198.90 | 6,050.00 | 6,101.00 | 6,101.00 | 1,792,980 |
| 2026-07-27 | 6,016.10 | 6,180.90 | 6,016.10 | 6,155.00 | 6,155.00 | 4,527,573 |
| 2026-07-24 | 6,058.00 | 6,149.50 | 5,990.00 | 5,990.00 | 5,990.00 | 1,894,874 |
| 2026-07-23 | 6,042.00 | 6,130.00 | 6,001.00 | 6,058.00 | 6,058.00 | 8,430,769 |
Page 1 of 21 · 1,245 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-30 | 84.0000 CLP |
| 2025-10-09 | 46.0000 CLP |
| 2025-04-30 | 47.0000 CLP |
| 2025-01-03 | 22.0000 CLP |
| 2022-10-14 | 22.0000 CLP |
| 2022-04-25 | 48.1142 CLP |
| 2021-09-24 | 30.0000 CLP |
| 2021-05-10 | 3.6896 CLP |
| 2020-05-08 | 18.4434 CLP |
| 2020-01-03 | 17.0000 CLP |
| 2019-05-03 | 31.4014 CLP |
| 2019-01-07 | 26.0000 CLP |
Open, high, low and close are as traded (CLP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.