Falabella historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-01 | 1,800.00 | 1,830.00 | 1,771.10 | 1,830.00 | 1,756.03 | 2,861,867 |
| 2023-02-28 | 1,853.00 | 1,869.00 | 1,822.10 | 1,822.10 | 1,748.45 | 4,349,003 |
| 2023-02-27 | 1,860.00 | 1,899.00 | 1,820.00 | 1,853.80 | 1,778.87 | 5,655,459 |
| 2023-02-24 | 1,866.60 | 1,874.90 | 1,843.10 | 1,860.00 | 1,784.82 | 3,131,615 |
| 2023-02-23 | 1,880.00 | 1,901.40 | 1,850.00 | 1,850.00 | 1,775.23 | 1,939,173 |
| 2023-02-22 | 1,859.80 | 1,889.90 | 1,850.00 | 1,870.00 | 1,794.42 | 1,939,612 |
| 2023-02-21 | 1,883.10 | 1,885.60 | 1,849.00 | 1,874.20 | 1,798.45 | 1,171,661 |
| 2023-02-20 | 1,881.30 | 1,899.90 | 1,875.00 | 1,894.00 | 1,817.45 | 3,059,840 |
| 2023-02-17 | 1,903.80 | 1,905.00 | 1,881.00 | 1,884.00 | 1,807.85 | 1,721,195 |
| 2023-02-16 | 1,917.90 | 1,925.30 | 1,883.40 | 1,908.80 | 1,831.65 | 4,526,696 |
| 2023-02-15 | 1,899.90 | 1,910.00 | 1,870.00 | 1,910.00 | 1,832.80 | 1,408,073 |
| 2023-02-14 | 1,899.00 | 1,919.00 | 1,860.00 | 1,900.00 | 1,823.20 | 3,472,310 |
| 2023-02-13 | 1,906.80 | 1,907.90 | 1,876.30 | 1,890.00 | 1,813.61 | 2,876,671 |
| 2023-02-10 | 1,887.90 | 1,907.90 | 1,870.00 | 1,907.90 | 1,830.79 | 937,190 |
| 2023-02-09 | 1,842.00 | 1,885.00 | 1,842.00 | 1,870.00 | 1,794.42 | 4,250,751 |
| 2023-02-08 | 1,860.00 | 1,869.00 | 1,846.00 | 1,860.00 | 1,784.82 | 2,254,094 |
| 2023-02-07 | 1,860.00 | 1,860.90 | 1,841.10 | 1,860.00 | 1,784.82 | 2,056,930 |
| 2023-02-06 | 1,840.50 | 1,870.00 | 1,840.00 | 1,854.70 | 1,779.74 | 1,478,634 |
| 2023-02-03 | 1,849.90 | 1,866.60 | 1,832.00 | 1,840.50 | 1,766.11 | 2,019,715 |
| 2023-02-02 | 1,825.00 | 1,865.00 | 1,820.90 | 1,850.00 | 1,775.23 | 5,542,605 |
| 2023-02-01 | 1,850.00 | 1,850.00 | 1,820.00 | 1,825.00 | 1,751.24 | 3,030,836 |
| 2023-01-31 | 1,864.00 | 1,864.90 | 1,825.10 | 1,850.00 | 1,775.23 | 3,519,531 |
| 2023-01-30 | 1,840.00 | 1,879.00 | 1,835.00 | 1,865.00 | 1,789.62 | 7,180,795 |
| 2023-01-27 | 1,907.00 | 1,915.00 | 1,855.00 | 1,855.00 | 1,780.02 | 996,260 |
| 2023-01-26 | 1,903.30 | 1,946.00 | 1,855.00 | 1,904.00 | 1,827.04 | 7,007,869 |
| 2023-01-25 | 1,938.00 | 1,949.90 | 1,920.20 | 1,923.30 | 1,845.56 | 3,697,293 |
| 2023-01-24 | 1,930.00 | 1,950.00 | 1,911.00 | 1,938.00 | 1,859.67 | 2,718,189 |
| 2023-01-23 | 1,850.00 | 1,949.00 | 1,849.90 | 1,930.00 | 1,851.99 | 9,360,755 |
| 2023-01-20 | 1,880.00 | 1,886.60 | 1,835.10 | 1,850.00 | 1,775.23 | 9,434,187 |
| 2023-01-19 | 1,840.00 | 1,860.00 | 1,815.00 | 1,860.00 | 1,784.82 | 4,185,549 |
| 2023-01-18 | 1,860.20 | 1,870.00 | 1,827.00 | 1,840.00 | 1,765.63 | 8,984,925 |
| 2023-01-17 | 1,849.80 | 1,849.80 | 1,812.00 | 1,840.00 | 1,765.63 | 10,738,780 |
| 2023-01-16 | 1,800.00 | 1,820.00 | 1,787.00 | 1,814.00 | 1,740.68 | 2,165,730 |
| 2023-01-13 | 1,810.00 | 1,819.90 | 1,790.00 | 1,804.00 | 1,731.08 | 10,090,110 |
| 2023-01-12 | 1,800.00 | 1,810.20 | 1,780.00 | 1,810.10 | 1,736.94 | 12,242,620 |
| 2023-01-11 | 1,800.00 | 1,858.00 | 1,785.00 | 1,800.00 | 1,727.25 | 7,212,438 |
| 2023-01-10 | 1,754.00 | 1,799.00 | 1,742.00 | 1,799.00 | 1,726.29 | 6,189,210 |
| 2023-01-09 | 1,706.00 | 1,750.00 | 1,706.00 | 1,750.00 | 1,679.27 | 1,535,033 |
| 2023-01-06 | 1,650.00 | 1,720.00 | 1,649.80 | 1,709.90 | 1,640.79 | 5,153,265 |
| 2023-01-05 | 1,634.50 | 1,665.00 | 1,623.00 | 1,665.00 | 1,597.70 | 2,392,733 |
| 2023-01-04 | 1,650.90 | 1,667.00 | 1,610.00 | 1,634.70 | 1,568.63 | 2,273,348 |
| 2023-01-03 | 1,650.00 | 1,665.80 | 1,630.00 | 1,650.90 | 1,584.17 | 715,493 |
| 2022-12-30 | 1,668.80 | 1,668.80 | 1,637.20 | 1,650.00 | 1,583.31 | 510,010 |
| 2022-12-29 | 1,650.00 | 1,670.00 | 1,634.00 | 1,654.90 | 1,588.01 | 6,086,693 |
| 2022-12-28 | 1,630.10 | 1,649.00 | 1,620.20 | 1,649.00 | 1,582.35 | 4,331,196 |
| 2022-12-27 | 1,627.00 | 1,654.00 | 1,611.00 | 1,648.60 | 1,581.97 | 3,278,977 |
| 2022-12-26 | 1,645.00 | 1,660.00 | 1,612.10 | 1,655.00 | 1,588.11 | 1,839,037 |
| 2022-12-23 | 1,621.00 | 1,645.00 | 1,613.00 | 1,645.00 | 1,578.51 | 2,381,689 |
| 2022-12-22 | 1,580.00 | 1,615.00 | 1,572.00 | 1,610.00 | 1,544.93 | 9,284,156 |
| 2022-12-21 | 1,554.20 | 1,580.00 | 1,545.00 | 1,580.00 | 1,516.14 | 9,023,085 |
| 2022-12-20 | 1,550.10 | 1,580.00 | 1,535.10 | 1,552.10 | 1,489.37 | 2,750,686 |
| 2022-12-19 | 1,578.00 | 1,578.00 | 1,538.10 | 1,550.10 | 1,487.45 | 2,071,622 |
| 2022-12-16 | 1,576.00 | 1,583.80 | 1,550.00 | 1,550.00 | 1,487.35 | 3,973,780 |
| 2022-12-15 | 1,597.90 | 1,597.90 | 1,550.00 | 1,585.00 | 1,520.94 | 3,644,415 |
| 2022-12-14 | 1,600.00 | 1,609.00 | 1,555.00 | 1,585.00 | 1,520.94 | 7,538,076 |
| 2022-12-13 | 1,605.00 | 1,670.00 | 1,571.00 | 1,600.00 | 1,535.33 | 6,314,430 |
| 2022-12-12 | 1,580.00 | 1,600.00 | 1,557.10 | 1,600.00 | 1,535.33 | 11,835,860 |
| 2022-12-09 | 1,600.00 | 1,600.00 | 1,540.00 | 1,580.00 | 1,516.14 | 2,511,563 |
| 2022-12-07 | 1,600.00 | 1,601.00 | 1,536.00 | 1,569.00 | 1,505.58 | 20,566,631 |
| 2022-12-06 | 1,545.00 | 1,629.90 | 1,530.10 | 1,600.00 | 1,535.33 | 11,049,630 |
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.