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
2023-08-232,256.902,289.002,234.202,247.002,156.181,688,923
2023-08-222,146.002,216.902,144.902,208.002,118.762,662,895
2023-08-212,130.102,179.902,110.902,146.002,059.261,608,725
2023-08-182,165.402,180.002,121.102,179.902,091.792,178,570
2023-08-172,253.002,334.002,185.202,185.302,096.97942,572
2023-08-162,218.402,299.002,218.402,253.102,162.031,944,636
2023-08-142,266.602,299.002,260.002,280.002,187.85626,883
2023-08-112,294.002,320.102,280.002,289.002,196.482,533,954
2023-08-102,329.102,347.102,292.202,295.002,202.241,556,678
2023-08-092,330.102,370.302,310.002,329.002,234.861,461,152
2023-08-082,338.002,338.002,289.502,315.002,221.43760,833
2023-08-072,339.902,358.002,312.002,340.002,245.42686,044
2023-08-042,340.002,389.902,330.102,359.802,264.421,655,470
2023-08-032,350.002,350.102,325.102,340.002,245.427,431,077
2023-08-022,384.002,413.902,312.702,350.002,255.0211,593,670
2023-08-012,349.002,418.002,333.102,395.002,298.202,829,117
2023-07-312,285.002,359.702,285.002,320.002,226.232,848,431
2023-07-282,190.002,264.902,180.002,259.802,168.462,792,393
2023-07-272,224.802,244.002,190.002,190.002,101.481,707,922
2023-07-262,210.202,223.902,168.102,194.502,105.80903,680
2023-07-252,204.902,248.802,190.002,190.002,101.483,056,880
2023-07-242,234.002,260.002,174.902,204.902,115.781,222,005
2023-07-212,259.902,275.002,180.002,234.002,143.701,561,413
2023-07-202,280.002,280.002,246.002,260.002,168.651,863,996
2023-07-192,220.002,320.002,219.902,279.802,187.653,991,334
2023-07-182,179.902,250.002,172.002,245.002,154.265,563,609
2023-07-172,095.002,180.002,085.002,180.002,091.8911,127,108
2023-07-142,033.002,089.002,025.002,085.002,000.731,478,088
2023-07-132,067.002,080.002,032.402,033.801,951.602,048,300
2023-07-122,040.002,070.002,040.002,065.001,981.543,377,554
2023-07-112,050.002,095.002,021.002,031.001,948.913,181,076
2023-07-101,985.002,046.401,965.002,045.001,962.346,086,940
2023-07-071,970.002,014.901,970.001,985.501,905.252,385,048
2023-07-061,977.001,977.001,939.901,965.001,885.582,048,261
2023-07-052,002.002,020.001,976.101,977.001,897.092,112,830
2023-07-041,985.002,049.001,984.402,002.001,921.086,148,596
2023-07-031,939.901,979.901,920.101,971.001,891.334,951,814
2023-06-301,925.001,940.001,910.901,925.001,847.192,396,958
2023-06-291,867.901,930.001,867.901,925.001,847.194,072,083
2023-06-281,870.001,885.001,851.001,870.001,794.42926,757
2023-06-271,856.201,897.901,856.201,882.001,805.9312,892,840
2023-06-231,868.801,877.901,851.501,856.101,781.08677,842
2023-06-221,883.001,883.001,862.001,869.001,793.461,244,254
2023-06-201,885.001,894.101,850.001,883.501,807.37949,224
2023-06-191,885.001,890.001,877.001,885.001,808.811,608,408
2023-06-161,920.001,924.401,886.001,886.001,809.779,953,268
2023-06-151,888.501,940.001,888.501,919.901,842.3018,103,619
2023-06-141,874.901,898.001,864.401,888.501,812.178,880,731
2023-06-131,900.001,910.001,860.001,875.001,799.212,495,719
2023-06-121,849.801,910.001,849.401,900.001,823.207,043,897
2023-06-091,802.101,870.101,802.101,850.001,775.232,423,881
2023-06-081,802.001,820.001,802.001,811.001,737.801,920,719
2023-06-071,818.801,857.201,799.001,799.001,726.29874,440
2023-06-061,785.001,816.901,781.001,816.901,743.461,177,251
2023-06-051,790.001,800.001,774.001,797.001,724.371,214,107
2023-06-021,800.101,815.801,770.001,797.801,725.141,374,718
2023-06-011,785.001,818.001,760.101,790.001,717.652,908,387
2023-05-311,856.501,871.401,785.001,785.001,712.857,686,618
2023-05-301,868.501,873.901,849.001,856.501,781.461,097,551
2023-05-291,846.901,885.701,840.001,850.001,775.236,070,197
← NewerPage 14 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.