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
2024-02-192,291.002,375.002,291.002,372.002,276.13496,541
2024-02-162,295.002,398.002,290.002,339.902,245.321,853,262
2024-02-152,268.502,330.302,268.502,295.002,202.241,614,644
2024-02-142,284.902,308.902,215.102,264.902,173.361,158,601
2024-02-132,275.002,275.002,260.002,275.002,183.05213,902
2024-02-122,317.902,320.102,270.002,275.002,183.052,606,693
2024-02-092,280.002,311.002,280.002,310.002,216.63255,111
2024-02-082,328.902,328.902,276.002,297.002,204.161,470,709
2024-02-072,305.002,320.802,280.002,305.102,211.931,163,201
2024-02-062,310.002,322.002,279.002,295.002,202.241,933,536
2024-02-052,200.002,315.002,200.002,310.002,216.631,036,917
2024-02-022,258.602,297.902,241.202,283.002,190.721,032,337
2024-02-012,210.002,299.902,199.902,299.902,206.941,837,315
2024-01-312,194.902,222.002,189.602,219.202,129.501,103,614
2024-01-302,234.002,234.002,175.102,195.002,106.281,340,130
2024-01-292,200.002,233.702,181.002,196.002,107.24935,933
2024-01-262,099.902,217.502,099.902,200.002,111.082,373,984
2024-01-252,140.002,160.002,088.002,110.002,024.72548,221
2024-01-242,050.002,140.002,050.002,140.002,053.501,064,822
2024-01-232,017.002,069.902,015.002,050.001,967.142,085,784
2024-01-222,000.002,048.001,990.102,015.001,933.561,032,976
2024-01-192,000.002,028.801,931.102,000.001,919.161,923,902
2024-01-182,020.002,048.501,970.002,000.001,919.163,612,843
2024-01-172,072.002,098.002,012.002,028.001,946.031,623,534
2024-01-162,140.802,144.702,076.002,076.001,992.091,676,641
2024-01-152,120.002,147.002,110.002,131.102,044.96380,330
2024-01-122,219.002,244.702,150.002,150.002,063.102,084,951
2024-01-112,200.002,245.002,200.002,222.702,132.86838,635
2024-01-102,240.002,252.002,199.602,200.002,111.08804,454
2024-01-092,167.202,249.002,156.002,233.102,142.842,200,170
2024-01-082,145.002,185.002,133.902,155.002,067.901,278,510
2024-01-052,200.002,200.002,126.702,145.102,058.40628,708
2024-01-042,200.002,218.802,176.602,200.002,111.082,233,280
2024-01-032,200.102,225.002,190.402,200.002,111.081,519,319
2024-01-022,202.002,236.902,191.802,200.002,111.08565,155
2023-12-292,185.002,247.902,185.002,200.002,111.08399,947
2023-12-282,211.602,235.002,196.502,206.002,116.841,388,399
2023-12-272,182.502,250.002,181.002,190.002,101.481,426,987
2023-12-262,190.002,244.902,181.002,204.502,115.401,761,868
2023-12-222,211.002,235.002,189.402,190.002,101.48462,243
2023-12-212,203.002,250.002,203.002,215.002,125.471,811,149
2023-12-202,299.902,299.902,226.002,226.002,136.03980,150
2023-12-192,220.002,320.002,156.102,269.002,177.291,841,271
2023-12-182,249.902,319.002,208.002,220.002,130.272,393,930
2023-12-152,261.102,299.802,251.002,266.002,174.416,783,267
2023-12-142,230.002,277.902,211.202,265.002,173.452,571,301
2023-12-132,190.002,222.302,185.302,205.002,115.883,672,269
2023-12-122,195.002,195.002,122.102,186.902,098.512,546,791
2023-12-112,150.002,189.002,129.202,160.002,072.702,882,470
2023-12-072,168.002,197.902,151.002,197.902,109.061,213,767
2023-12-062,200.002,233.002,115.002,189.902,101.392,034,214
2023-12-052,090.002,200.002,077.702,190.002,101.482,449,602
2023-12-042,093.902,111.902,083.502,100.002,015.122,135,899
2023-12-012,036.202,098.002,036.002,094.902,010.231,429,777
2023-11-302,019.002,079.501,998.802,036.001,953.715,127,847
2023-11-291,979.002,024.001,978.902,019.001,937.392,097,915
2023-11-281,948.001,980.001,927.001,980.001,899.972,583,562
2023-11-271,950.601,980.001,936.101,949.901,871.09667,968
2023-11-241,985.001,990.001,967.701,972.001,892.29189,351
2023-11-231,990.001,998.901,966.001,985.001,904.77358,943
← NewerPage 12 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.