Falabella historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-22 | 1,990.40 | 2,000.20 | 1,961.00 | 1,999.00 | 1,918.20 | 2,284,666 |
| 2023-11-21 | 1,998.90 | 2,010.00 | 1,950.00 | 2,010.00 | 1,928.76 | 2,378,019 |
| 2023-11-20 | 2,010.00 | 2,045.00 | 1,990.90 | 2,025.00 | 1,943.15 | 978,262 |
| 2023-11-17 | 1,980.00 | 2,041.90 | 1,980.00 | 2,010.00 | 1,928.76 | 1,793,840 |
| 2023-11-16 | 1,954.90 | 2,019.00 | 1,935.00 | 2,000.00 | 1,919.16 | 1,917,588 |
| 2023-11-15 | 1,833.00 | 1,963.30 | 1,833.00 | 1,955.00 | 1,875.98 | 2,313,634 |
| 2023-11-14 | 1,875.10 | 1,900.00 | 1,861.10 | 1,888.00 | 1,811.69 | 1,074,502 |
| 2023-11-13 | 1,879.70 | 1,890.00 | 1,863.50 | 1,890.00 | 1,813.61 | 1,158,633 |
| 2023-11-10 | 1,876.00 | 1,897.00 | 1,845.00 | 1,892.10 | 1,815.62 | 700,956 |
| 2023-11-09 | 1,930.00 | 1,944.80 | 1,876.00 | 1,876.00 | 1,800.17 | 985,322 |
| 2023-11-08 | 1,960.00 | 1,960.00 | 1,930.50 | 1,930.50 | 1,852.47 | 3,951,822 |
| 2023-11-07 | 1,910.00 | 1,975.00 | 1,910.00 | 1,952.80 | 1,873.87 | 4,311,174 |
| 2023-11-06 | 1,881.00 | 1,976.90 | 1,868.90 | 1,920.00 | 1,842.40 | 978,785 |
| 2023-11-03 | 1,821.00 | 1,899.00 | 1,810.00 | 1,899.00 | 1,822.24 | 5,576,174 |
| 2023-11-02 | 1,821.00 | 1,830.00 | 1,775.00 | 1,805.90 | 1,732.91 | 2,494,611 |
| 2023-10-31 | 1,812.00 | 1,835.00 | 1,779.10 | 1,822.50 | 1,748.84 | 1,309,048 |
| 2023-10-30 | 1,843.00 | 1,843.00 | 1,794.70 | 1,810.00 | 1,736.84 | 1,088,154 |
| 2023-10-26 | 1,810.00 | 1,879.90 | 1,806.00 | 1,850.00 | 1,775.23 | 2,568,969 |
| 2023-10-25 | 1,839.90 | 1,842.90 | 1,812.10 | 1,842.90 | 1,768.41 | 1,146,401 |
| 2023-10-24 | 1,820.00 | 1,865.50 | 1,800.00 | 1,839.90 | 1,765.53 | 1,604,742 |
| 2023-10-23 | 1,850.00 | 1,863.70 | 1,820.00 | 1,820.00 | 1,746.44 | 1,583,895 |
| 2023-10-20 | 1,914.70 | 1,914.70 | 1,850.00 | 1,850.00 | 1,775.23 | 2,448,419 |
| 2023-10-19 | 1,935.00 | 1,960.10 | 1,890.10 | 1,915.00 | 1,837.60 | 2,327,598 |
| 2023-10-18 | 1,960.00 | 1,989.90 | 1,923.70 | 1,932.70 | 1,854.58 | 1,354,243 |
| 2023-10-17 | 1,939.10 | 2,005.20 | 1,939.10 | 1,960.00 | 1,880.78 | 1,926,292 |
| 2023-10-16 | 1,948.00 | 1,960.00 | 1,934.30 | 1,942.00 | 1,863.51 | 1,369,063 |
| 2023-10-13 | 1,995.00 | 1,995.00 | 1,928.60 | 1,948.00 | 1,869.26 | 3,022,038 |
| 2023-10-12 | 1,973.00 | 1,999.90 | 1,973.00 | 1,985.00 | 1,904.77 | 3,747,392 |
| 2023-10-11 | 1,969.00 | 1,994.00 | 1,955.60 | 1,973.00 | 1,893.25 | 1,923,775 |
| 2023-10-10 | 1,950.00 | 1,989.00 | 1,923.10 | 1,969.00 | 1,889.42 | 2,994,796 |
| 2023-10-06 | 1,901.30 | 1,950.00 | 1,901.00 | 1,950.00 | 1,871.18 | 1,363,595 |
| 2023-10-05 | 1,922.00 | 1,952.90 | 1,920.00 | 1,930.00 | 1,851.99 | 1,258,685 |
| 2023-10-04 | 1,920.00 | 1,951.00 | 1,909.90 | 1,915.00 | 1,837.60 | 5,601,584 |
| 2023-10-03 | 1,915.10 | 1,940.00 | 1,902.00 | 1,929.00 | 1,851.03 | 1,310,970 |
| 2023-10-02 | 1,964.90 | 1,970.00 | 1,925.70 | 1,949.00 | 1,870.22 | 1,883,752 |
| 2023-09-29 | 1,995.00 | 1,995.00 | 1,955.40 | 1,985.80 | 1,905.54 | 2,195,234 |
| 2023-09-28 | 1,999.00 | 2,007.90 | 1,985.00 | 1,995.00 | 1,914.36 | 878,100 |
| 2023-09-27 | 2,030.00 | 2,030.00 | 1,969.50 | 1,999.00 | 1,918.20 | 2,851,490 |
| 2023-09-26 | 2,028.90 | 2,033.90 | 1,985.10 | 2,016.80 | 1,935.28 | 9,987,883 |
| 2023-09-25 | 2,041.00 | 2,050.00 | 1,984.50 | 2,015.00 | 1,933.56 | 2,441,011 |
| 2023-09-22 | 2,044.10 | 2,070.50 | 2,020.00 | 2,039.00 | 1,956.59 | 1,558,457 |
| 2023-09-21 | 2,040.20 | 2,070.70 | 2,005.40 | 2,044.00 | 1,961.38 | 3,348,389 |
| 2023-09-20 | 2,080.00 | 2,090.00 | 2,040.10 | 2,050.00 | 1,967.14 | 3,472,560 |
| 2023-09-15 | 2,099.00 | 2,109.90 | 2,065.00 | 2,090.00 | 2,005.52 | 5,145,620 |
| 2023-09-14 | 2,105.00 | 2,109.90 | 2,084.90 | 2,100.00 | 2,015.12 | 2,598,176 |
| 2023-09-13 | 2,110.00 | 2,149.90 | 2,060.40 | 2,105.00 | 2,019.92 | 3,155,337 |
| 2023-09-12 | 2,070.00 | 2,110.00 | 2,050.50 | 2,110.00 | 2,024.72 | 2,333,109 |
| 2023-09-11 | 2,050.00 | 2,070.00 | 2,040.10 | 2,070.00 | 1,986.33 | 3,771,883 |
| 2023-09-08 | 2,025.00 | 2,055.00 | 2,011.60 | 2,050.00 | 1,967.14 | 5,018,648 |
| 2023-09-07 | 2,030.00 | 2,050.00 | 2,000.00 | 2,024.90 | 1,943.06 | 9,663,974 |
| 2023-09-06 | 2,027.00 | 2,062.80 | 2,027.00 | 2,040.00 | 1,957.55 | 15,783,670 |
| 2023-09-05 | 2,070.00 | 2,094.90 | 2,021.50 | 2,055.00 | 1,971.94 | 6,496,139 |
| 2023-09-04 | 2,093.90 | 2,108.00 | 2,060.10 | 2,070.00 | 1,986.33 | 1,944,240 |
| 2023-09-01 | 2,101.00 | 2,110.00 | 2,050.00 | 2,110.00 | 2,024.72 | 1,115,890 |
| 2023-08-31 | 2,055.90 | 2,119.00 | 2,044.40 | 2,100.10 | 2,015.22 | 7,238,752 |
| 2023-08-30 | 2,080.00 | 2,130.60 | 2,049.70 | 2,056.00 | 1,972.90 | 3,682,722 |
| 2023-08-29 | 2,141.70 | 2,141.70 | 2,079.80 | 2,100.00 | 2,015.12 | 4,748,935 |
| 2023-08-28 | 2,140.00 | 2,142.50 | 2,115.00 | 2,130.00 | 2,043.91 | 630,701 |
| 2023-08-25 | 2,150.00 | 2,218.30 | 2,115.00 | 2,115.00 | 2,029.51 | 1,339,904 |
| 2023-08-24 | 2,250.10 | 2,287.50 | 2,150.00 | 2,150.00 | 2,063.10 | 1,339,476 |
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.