Falabella historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-26 | 1,841.00 | 1,917.90 | 1,830.10 | 1,846.90 | 1,772.25 | 2,449,891 |
| 2023-05-25 | 1,862.10 | 1,879.70 | 1,800.00 | 1,841.00 | 1,766.59 | 1,384,804 |
| 2023-05-24 | 1,900.00 | 1,900.00 | 1,820.00 | 1,865.00 | 1,789.62 | 2,540,527 |
| 2023-05-23 | 1,923.90 | 1,923.90 | 1,875.00 | 1,875.00 | 1,799.21 | 3,523,005 |
| 2023-05-22 | 1,938.90 | 1,970.00 | 1,900.40 | 1,924.00 | 1,846.23 | 1,453,009 |
| 2023-05-19 | 1,932.00 | 1,960.00 | 1,929.00 | 1,945.00 | 1,866.39 | 2,566,282 |
| 2023-05-18 | 1,910.00 | 1,938.00 | 1,910.00 | 1,929.00 | 1,851.03 | 1,383,894 |
| 2023-05-17 | 1,862.00 | 1,936.90 | 1,862.00 | 1,919.00 | 1,841.44 | 3,211,897 |
| 2023-05-16 | 1,850.00 | 1,915.00 | 1,850.00 | 1,890.00 | 1,813.61 | 5,422,431 |
| 2023-05-15 | 1,800.00 | 1,860.00 | 1,800.00 | 1,856.50 | 1,781.46 | 6,695,754 |
| 2023-05-12 | 1,790.00 | 1,827.40 | 1,790.00 | 1,810.00 | 1,736.84 | 11,610,240 |
| 2023-05-11 | 1,722.00 | 1,818.80 | 1,722.00 | 1,789.00 | 1,716.69 | 7,166,385 |
| 2023-05-10 | 1,759.00 | 1,768.00 | 1,723.00 | 1,740.00 | 1,669.67 | 2,263,196 |
| 2023-05-09 | 1,800.00 | 1,800.10 | 1,770.00 | 1,775.00 | 1,703.26 | 1,958,252 |
| 2023-05-08 | 1,801.20 | 1,834.00 | 1,800.00 | 1,800.00 | 1,727.25 | 2,476,727 |
| 2023-05-05 | 1,710.00 | 1,795.70 | 1,709.60 | 1,780.00 | 1,708.05 | 1,104,059 |
| 2023-05-04 | 1,694.00 | 1,710.00 | 1,671.00 | 1,710.00 | 1,640.88 | 1,982,997 |
| 2023-05-03 | 1,685.00 | 1,699.00 | 1,665.20 | 1,694.00 | 1,625.53 | 1,551,349 |
| 2023-05-02 | 1,731.00 | 1,757.10 | 1,660.00 | 1,685.00 | 1,616.89 | 2,574,509 |
| 2023-04-28 | 1,740.00 | 1,750.00 | 1,725.10 | 1,731.00 | 1,661.04 | 1,076,230 |
| 2023-04-27 | 1,775.00 | 1,789.60 | 1,736.70 | 1,736.70 | 1,666.50 | 923,994 |
| 2023-04-26 | 1,778.90 | 1,800.00 | 1,749.80 | 1,775.00 | 1,703.26 | 872,244 |
| 2023-04-25 | 1,748.00 | 1,776.40 | 1,748.00 | 1,769.00 | 1,697.50 | 791,730 |
| 2023-04-24 | 1,735.00 | 1,750.00 | 1,735.00 | 1,750.00 | 1,679.27 | 1,410,744 |
| 2023-04-21 | 1,800.00 | 1,800.00 | 1,719.90 | 1,735.00 | 1,664.87 | 1,536,441 |
| 2023-04-20 | 1,760.00 | 1,781.80 | 1,751.70 | 1,774.00 | 1,702.30 | 1,373,370 |
| 2023-04-19 | 1,745.00 | 1,763.90 | 1,726.30 | 1,750.00 | 1,679.27 | 933,489 |
| 2023-04-18 | 1,797.00 | 1,798.00 | 1,745.00 | 1,745.00 | 1,674.47 | 3,278,057 |
| 2023-04-17 | 1,790.00 | 1,820.00 | 1,776.10 | 1,797.00 | 1,724.37 | 599,435 |
| 2023-04-14 | 1,780.00 | 1,795.00 | 1,776.00 | 1,795.00 | 1,722.45 | 535,744 |
| 2023-04-13 | 1,820.00 | 1,820.00 | 1,785.00 | 1,800.00 | 1,727.25 | 2,370,944 |
| 2023-04-12 | 1,778.00 | 1,820.00 | 1,735.00 | 1,820.00 | 1,746.44 | 3,967,052 |
| 2023-04-11 | 1,819.90 | 1,819.90 | 1,745.30 | 1,778.00 | 1,706.14 | 3,016,528 |
| 2023-04-10 | 1,800.00 | 1,824.90 | 1,780.00 | 1,795.00 | 1,722.45 | 10,954,230 |
| 2023-04-06 | 1,800.00 | 1,800.00 | 1,785.00 | 1,800.00 | 1,727.25 | 3,359,584 |
| 2023-04-05 | 1,789.70 | 1,799.20 | 1,778.00 | 1,780.00 | 1,708.05 | 1,030,768 |
| 2023-04-04 | 1,830.00 | 1,830.00 | 1,778.90 | 1,790.00 | 1,717.65 | 6,421,598 |
| 2023-04-03 | 1,835.20 | 1,835.20 | 1,805.70 | 1,827.90 | 1,754.02 | 16,992,811 |
| 2023-03-31 | 1,835.00 | 1,837.90 | 1,811.00 | 1,828.00 | 1,754.11 | 15,498,870 |
| 2023-03-30 | 1,830.10 | 1,838.00 | 1,824.00 | 1,838.00 | 1,763.71 | 1,357,636 |
| 2023-03-29 | 1,837.00 | 1,840.00 | 1,811.00 | 1,830.00 | 1,756.03 | 3,017,394 |
| 2023-03-28 | 1,813.40 | 1,840.00 | 1,813.40 | 1,837.00 | 1,762.75 | 2,596,796 |
| 2023-03-27 | 1,818.00 | 1,829.00 | 1,813.10 | 1,829.00 | 1,755.07 | 5,419,450 |
| 2023-03-24 | 1,819.00 | 1,823.80 | 1,771.60 | 1,823.80 | 1,750.08 | 3,968,175 |
| 2023-03-23 | 1,812.60 | 1,820.00 | 1,791.30 | 1,820.00 | 1,746.44 | 2,058,806 |
| 2023-03-22 | 1,786.00 | 1,818.10 | 1,786.00 | 1,800.00 | 1,727.25 | 3,604,366 |
| 2023-03-21 | 1,760.00 | 1,797.00 | 1,740.20 | 1,790.00 | 1,717.65 | 7,015,921 |
| 2023-03-20 | 1,756.00 | 1,770.50 | 1,700.00 | 1,740.00 | 1,669.67 | 9,822,610 |
| 2023-03-17 | 1,805.00 | 1,815.00 | 1,747.30 | 1,747.30 | 1,676.68 | 7,498,397 |
| 2023-03-16 | 1,814.90 | 1,824.60 | 1,794.60 | 1,810.00 | 1,736.84 | 4,634,621 |
| 2023-03-15 | 1,830.00 | 1,830.00 | 1,783.70 | 1,820.00 | 1,746.44 | 1,386,469 |
| 2023-03-14 | 1,820.00 | 1,849.00 | 1,820.00 | 1,830.00 | 1,756.03 | 12,494,370 |
| 2023-03-13 | 1,842.00 | 1,842.00 | 1,810.00 | 1,820.00 | 1,746.44 | 1,440,634 |
| 2023-03-10 | 1,800.00 | 1,859.90 | 1,800.00 | 1,849.00 | 1,774.27 | 1,218,677 |
| 2023-03-09 | 1,840.00 | 1,853.90 | 1,819.40 | 1,843.00 | 1,768.51 | 1,744,036 |
| 2023-03-08 | 1,820.70 | 1,836.90 | 1,800.00 | 1,824.00 | 1,750.28 | 1,643,999 |
| 2023-03-07 | 1,869.90 | 1,869.90 | 1,820.00 | 1,839.00 | 1,764.67 | 3,204,138 |
| 2023-03-06 | 1,841.10 | 1,890.00 | 1,840.00 | 1,870.00 | 1,794.42 | 1,722,936 |
| 2023-03-03 | 1,860.00 | 1,899.40 | 1,860.00 | 1,880.00 | 1,804.01 | 1,592,791 |
| 2023-03-02 | 1,811.70 | 1,880.00 | 1,811.70 | 1,860.00 | 1,784.82 | 5,218,049 |
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.