Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← FALABELLA.SN stock page

Falabella historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-08-133,170.003,198.003,130.303,164.903,036.982,003,333
2024-08-123,180.003,180.003,101.003,151.003,023.641,270,809
2024-08-093,105.003,200.003,100.003,100.002,974.701,917,022
2024-08-083,061.903,141.503,060.003,125.002,998.691,840,429
2024-08-073,056.003,090.003,050.003,060.002,936.322,906,064
2024-08-063,062.503,079.003,040.203,056.002,932.482,526,362
2024-08-023,134.003,140.003,091.003,120.002,993.891,602,952
2024-08-013,095.103,146.503,095.103,139.903,012.991,610,451
2024-07-313,095.003,185.003,089.903,120.002,993.892,663,447
2024-07-303,083.503,115.303,083.503,093.002,967.981,493,340
2024-07-293,080.003,120.003,054.403,090.002,965.111,545,843
2024-07-263,070.003,100.003,065.003,076.102,951.771,518,913
2024-07-253,079.903,120.003,079.903,085.002,960.31958,520
2024-07-243,058.003,120.003,058.003,092.002,967.032,862,532
2024-07-233,050.003,100.003,050.003,086.002,961.272,215,494
2024-07-223,053.003,070.003,038.903,053.002,929.601,757,946
2024-07-193,033.203,070.003,033.203,047.002,923.842,303,992
2024-07-183,072.003,088.003,021.003,070.002,945.912,517,552
2024-07-173,088.903,089.003,048.103,070.102,946.012,548,140
2024-07-153,047.003,122.003,000.103,089.002,964.154,220,959
2024-07-122,983.503,048.002,970.103,047.002,923.841,496,244
2024-07-112,940.003,016.702,940.002,980.002,859.551,482,005
2024-07-103,000.003,029.902,920.002,940.002,821.172,759,690
2024-07-093,050.003,090.003,000.003,000.002,878.741,098,430
2024-07-083,005.003,065.302,980.303,065.302,941.40558,125
2024-07-052,999.903,040.002,955.603,039.002,916.17839,919
2024-07-042,951.003,045.102,951.003,045.102,922.02512,024
2024-07-032,929.003,011.502,850.003,000.002,878.741,225,757
2024-07-022,860.002,930.002,833.102,929.002,810.611,308,819
2024-07-012,906.002,927.202,860.002,888.002,771.27876,624
2024-06-282,995.002,995.002,901.002,901.002,783.751,200,764
2024-06-272,935.102,966.802,935.102,951.002,831.72666,020
2024-06-262,909.902,990.002,909.902,930.002,811.572,960,232
2024-06-252,970.002,982.902,915.002,915.002,797.181,250,781
2024-06-242,997.503,019.102,953.002,964.402,844.582,105,788
2024-06-213,034.003,047.802,970.002,970.002,849.963,453,023
2024-06-193,055.003,055.003,001.203,035.002,912.331,236,652
2024-06-183,050.003,098.003,028.303,055.002,931.521,149,272
2024-06-172,998.003,047.002,980.003,045.002,921.933,006,429
2024-06-142,987.003,050.002,981.002,998.002,876.822,464,215
2024-06-132,941.003,030.002,920.102,988.002,867.232,776,704
2024-06-122,880.003,080.102,849.902,940.002,821.1743,531,121
2024-06-112,830.002,896.602,827.202,875.002,758.801,129,029
2024-06-102,889.902,889.902,824.902,860.002,744.401,261,970
2024-06-072,900.002,900.002,850.002,851.002,735.771,437,600
2024-06-062,830.002,908.902,830.002,900.102,782.881,294,232
2024-06-052,780.002,848.102,780.002,829.002,714.661,593,965
2024-06-042,785.002,808.502,721.102,776.002,663.802,408,653
2024-06-032,781.002,787.002,700.002,787.002,674.351,563,937
2024-05-312,726.002,781.002,700.002,781.002,668.605,872,690
2024-05-302,805.102,805.102,726.002,726.002,615.823,423,931
2024-05-292,750.002,810.002,740.002,805.102,691.728,363,488
2024-05-282,730.002,800.002,723.202,737.002,626.371,807,142
2024-05-272,709.102,740.002,709.002,710.002,600.47429,731
2024-05-242,788.302,804.002,736.502,736.502,625.89738,017
2024-05-232,780.002,810.002,765.202,800.002,686.83557,556
2024-05-222,831.002,837.202,764.902,780.002,667.642,614,489
2024-05-202,800.002,848.002,752.702,831.002,716.57647,503
2024-05-172,730.002,830.002,724.402,800.002,686.832,918,038
2024-05-162,730.002,749.702,717.002,740.002,629.252,973,304
← NewerPage 10 of 21 · 1,246 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-03-3084.0000 CLP
2025-10-0946.0000 CLP
2025-04-3047.0000 CLP
2025-01-0322.0000 CLP
2022-10-1422.0000 CLP
2022-04-2548.1142 CLP
2021-09-2430.0000 CLP
2021-05-103.6896 CLP
2020-05-0818.4434 CLP
2020-01-0317.0000 CLP
2019-05-0331.4014 CLP
2019-01-0726.0000 CLP

Open, high, low and close are as traded (CLP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.