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
2024-05-152,730.002,776.902,720.002,735.002,624.451,019,231
2024-05-142,700.002,750.002,665.902,717.002,607.182,086,375
2024-05-132,719.302,750.002,695.002,700.002,590.87796,722
2024-05-102,740.002,763.902,710.002,749.002,637.892,465,469
2024-05-092,790.002,840.002,730.902,740.002,629.251,834,025
2024-05-082,700.002,799.002,681.102,775.002,662.847,245,401
2024-05-072,578.002,697.502,541.002,645.002,538.091,406,794
2024-05-062,570.602,586.002,538.202,579.002,474.76839,549
2024-05-032,560.002,592.902,560.002,570.602,466.70643,387
2024-05-022,564.702,619.002,552.102,560.002,456.531,137,593
2024-04-302,600.002,630.402,545.002,570.002,466.122,611,818
2024-04-292,512.202,590.002,512.202,590.002,485.322,940,615
2024-04-262,500.102,518.002,480.102,490.202,389.55398,909
2024-04-252,477.202,488.102,460.902,470.002,370.171,617,819
2024-04-242,544.902,584.802,482.602,495.002,394.161,556,771
2024-04-232,481.002,544.902,481.002,544.902,442.042,311,798
2024-04-222,480.302,515.902,399.702,481.002,380.72434,022
2024-04-192,534.002,550.002,460.502,481.002,380.721,231,926
2024-04-182,460.002,540.202,420.102,534.002,431.581,771,556
2024-04-172,419.002,470.002,391.402,460.002,360.571,607,434
2024-04-162,425.102,450.002,380.002,419.002,321.232,965,024
2024-04-152,467.002,515.002,407.002,425.002,326.982,231,141
2024-04-122,525.002,547.202,459.902,466.502,366.812,267,624
2024-04-112,580.002,580.002,530.102,542.002,439.262,168,138
2024-04-102,583.202,600.002,561.002,576.902,472.752,937,012
2024-04-092,529.902,590.002,503.002,584.902,480.421,537,731
2024-04-082,470.502,530.002,450.002,530.002,427.741,801,301
2024-04-052,521.002,521.002,460.002,460.002,360.572,607,803
2024-04-042,560.002,595.002,520.002,520.002,418.14582,567
2024-04-032,570.002,574.002,521.002,560.002,456.531,863,878
2024-04-022,574.902,574.902,524.002,570.002,466.121,404,030
2024-04-012,572.802,600.002,545.102,559.002,455.571,096,022
2024-03-282,540.002,587.202,540.002,573.002,469.002,690,699
2024-03-272,515.002,579.902,500.102,549.002,445.974,482,967
2024-03-262,500.002,522.902,492.002,515.002,413.354,504,913
2024-03-252,475.002,523.102,475.002,499.002,397.993,095,794
2024-03-222,505.002,540.002,486.002,500.002,398.953,070,464
2024-03-212,500.002,544.902,475.002,505.002,403.755,298,447
2024-03-202,460.002,510.002,460.002,501.002,399.912,187,329
2024-03-192,490.002,518.002,471.402,481.002,380.72876,256
2024-03-182,500.002,515.002,480.302,490.002,389.362,524,662
2024-03-152,503.002,540.102,477.102,477.102,376.985,321,676
2024-03-142,514.902,547.002,500.002,501.002,399.911,471,634
2024-03-132,524.802,570.002,524.802,530.002,427.742,729,449
2024-03-122,499.002,562.302,499.002,544.002,441.173,051,504
2024-03-112,429.202,495.002,400.002,492.002,391.282,333,239
2024-03-082,461.002,514.602,436.002,440.002,341.381,461,609
2024-03-072,414.002,449.402,400.002,434.002,335.6214,491,330
2024-03-062,410.002,496.002,373.002,414.002,316.432,556,313
2024-03-052,460.002,465.502,348.202,414.002,316.432,615,298
2024-03-042,527.002,569.502,416.202,420.002,322.191,549,943
2024-03-012,450.002,590.002,449.002,527.002,424.862,302,674
2024-02-292,371.002,490.002,371.002,450.002,350.974,696,266
2024-02-282,300.302,398.002,300.102,370.002,274.212,477,058
2024-02-272,227.002,269.002,227.002,269.002,177.29767,682
2024-02-262,205.002,264.702,205.002,227.002,136.99304,362
2024-02-232,211.002,269.802,201.002,205.002,115.881,033,107
2024-02-222,260.102,300.002,210.002,211.002,121.631,575,880
2024-02-212,358.002,368.702,253.802,256.002,164.823,459,459
2024-02-202,329.502,380.002,312.002,360.002,264.611,336,090
← NewerPage 11 of 21 · 1,243 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.