Falabella historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-05 | 1,521.00 | 1,540.10 | 1,491.00 | 1,540.00 | 1,477.76 | 8,321,729 |
| 2022-12-02 | 1,560.00 | 1,570.00 | 1,521.10 | 1,521.10 | 1,459.62 | 1,801,009 |
| 2022-12-01 | 1,590.00 | 1,600.00 | 1,542.50 | 1,560.00 | 1,496.95 | 2,487,516 |
| 2022-11-30 | 1,555.00 | 1,590.00 | 1,545.00 | 1,590.00 | 1,525.73 | 6,134,435 |
| 2022-11-29 | 1,531.20 | 1,560.10 | 1,530.00 | 1,555.00 | 1,492.15 | 865,830 |
| 2022-11-28 | 1,579.00 | 1,599.00 | 1,518.40 | 1,518.40 | 1,457.03 | 1,386,607 |
| 2022-11-25 | 1,575.00 | 1,588.00 | 1,535.00 | 1,579.00 | 1,515.18 | 1,233,433 |
| 2022-11-24 | 1,566.00 | 1,595.00 | 1,565.00 | 1,575.00 | 1,511.34 | 2,093,929 |
| 2022-11-23 | 1,561.00 | 1,588.00 | 1,561.00 | 1,566.00 | 1,502.70 | 4,527,392 |
| 2022-11-22 | 1,594.00 | 1,600.00 | 1,560.00 | 1,560.00 | 1,496.95 | 2,088,709 |
| 2022-11-21 | 1,615.00 | 1,630.00 | 1,591.00 | 1,595.00 | 1,530.53 | 1,533,496 |
| 2022-11-18 | 1,609.00 | 1,637.80 | 1,595.00 | 1,601.00 | 1,536.29 | 1,837,943 |
| 2022-11-17 | 1,644.00 | 1,655.00 | 1,595.00 | 1,605.00 | 1,540.13 | 4,288,944 |
| 2022-11-16 | 1,660.00 | 1,671.00 | 1,641.00 | 1,646.00 | 1,579.47 | 2,201,348 |
| 2022-11-15 | 1,686.10 | 1,699.80 | 1,640.00 | 1,670.00 | 1,602.50 | 2,603,177 |
| 2022-11-14 | 1,730.00 | 1,738.00 | 1,667.50 | 1,685.00 | 1,616.89 | 19,844,721 |
| 2022-11-11 | 1,745.00 | 1,789.00 | 1,734.90 | 1,738.00 | 1,667.75 | 3,564,633 |
| 2022-11-10 | 1,780.00 | 1,795.00 | 1,734.70 | 1,750.00 | 1,679.27 | 4,482,932 |
| 2022-11-09 | 1,812.00 | 1,812.00 | 1,751.20 | 1,789.90 | 1,717.55 | 1,462,689 |
| 2022-11-08 | 1,850.00 | 1,864.90 | 1,810.10 | 1,833.90 | 1,759.78 | 2,670,289 |
| 2022-11-07 | 1,850.00 | 1,854.90 | 1,830.30 | 1,854.90 | 1,779.93 | 1,111,887 |
| 2022-11-04 | 1,850.00 | 1,850.00 | 1,770.00 | 1,850.00 | 1,775.23 | 1,771,952 |
| 2022-11-03 | 1,855.50 | 1,855.50 | 1,830.00 | 1,849.00 | 1,774.27 | 705,010 |
| 2022-11-02 | 1,803.20 | 1,865.00 | 1,803.10 | 1,855.50 | 1,780.50 | 4,972,263 |
| 2022-10-28 | 1,829.00 | 1,849.90 | 1,790.00 | 1,844.80 | 1,770.24 | 2,726,081 |
| 2022-10-27 | 1,814.00 | 1,850.00 | 1,802.00 | 1,829.00 | 1,755.07 | 5,215,243 |
| 2022-10-26 | 1,775.00 | 1,805.00 | 1,752.10 | 1,800.00 | 1,727.25 | 3,467,034 |
| 2022-10-25 | 1,745.00 | 1,784.00 | 1,745.00 | 1,779.90 | 1,707.96 | 1,371,343 |
| 2022-10-24 | 1,746.50 | 1,772.00 | 1,723.00 | 1,745.00 | 1,674.47 | 993,735 |
| 2022-10-21 | 1,745.10 | 1,757.90 | 1,725.00 | 1,746.50 | 1,675.91 | 2,047,495 |
| 2022-10-20 | 1,790.00 | 1,807.90 | 1,755.00 | 1,765.00 | 1,693.66 | 3,165,489 |
| 2022-10-19 | 1,825.00 | 1,825.00 | 1,770.00 | 1,790.00 | 1,717.65 | 2,156,576 |
| 2022-10-18 | 1,825.10 | 1,840.00 | 1,780.00 | 1,825.00 | 1,751.24 | 930,451 |
| 2022-10-17 | 1,830.00 | 1,838.90 | 1,814.00 | 1,825.00 | 1,751.24 | 991,695 |
| 2022-10-14 | 1,785.00 | 1,814.90 | 1,781.00 | 1,814.90 | 1,741.54 | 1,909,733 |
| 2022-10-13 | 1,782.00 | 1,798.00 | 1,754.30 | 1,784.90 | 1,691.65 | 7,164,554 |
| 2022-10-12 | 1,803.30 | 1,812.00 | 1,755.00 | 1,800.00 | 1,705.96 | 2,163,058 |
| 2022-10-11 | 1,771.00 | 1,834.00 | 1,721.00 | 1,812.00 | 1,717.33 | 2,494,426 |
| 2022-10-07 | 1,855.20 | 1,890.00 | 1,767.90 | 1,771.00 | 1,678.47 | 2,657,017 |
| 2022-10-06 | 1,895.00 | 1,920.00 | 1,850.00 | 1,850.00 | 1,753.34 | 11,207,770 |
| 2022-10-05 | 1,938.00 | 1,938.00 | 1,870.10 | 1,900.00 | 1,800.73 | 4,699,884 |
| 2022-10-04 | 1,946.00 | 1,979.90 | 1,939.00 | 1,939.00 | 1,837.69 | 834,026 |
| 2022-10-03 | 1,930.00 | 1,949.00 | 1,925.00 | 1,945.00 | 1,843.38 | 1,206,764 |
| 2022-09-30 | 1,967.90 | 1,967.90 | 1,920.00 | 1,930.00 | 1,829.16 | 2,351,220 |
| 2022-09-29 | 1,950.00 | 1,969.00 | 1,900.00 | 1,929.00 | 1,828.22 | 2,092,167 |
| 2022-09-28 | 1,970.20 | 1,990.00 | 1,950.00 | 1,950.00 | 1,848.12 | 2,923,709 |
| 2022-09-27 | 2,000.00 | 2,000.00 | 1,925.00 | 1,970.20 | 1,867.26 | 13,903,210 |
| 2022-09-26 | 2,034.90 | 2,056.00 | 2,013.00 | 2,013.00 | 1,907.83 | 3,045,704 |
| 2022-09-23 | 2,089.00 | 2,089.00 | 2,030.10 | 2,040.00 | 1,933.42 | 2,095,859 |
| 2022-09-22 | 2,070.00 | 2,099.00 | 2,040.00 | 2,090.00 | 1,980.81 | 1,774,635 |
| 2022-09-21 | 2,100.00 | 2,100.10 | 2,022.00 | 2,074.00 | 1,965.64 | 3,929,390 |
| 2022-09-20 | 2,190.00 | 2,210.00 | 2,052.00 | 2,090.00 | 1,980.81 | 9,973,541 |
| 2022-09-15 | 2,170.00 | 2,228.00 | 2,170.00 | 2,200.00 | 2,085.06 | 1,254,267 |
| 2022-09-14 | 2,180.00 | 2,219.00 | 2,180.00 | 2,200.00 | 2,085.06 | 4,372,471 |
| 2022-09-13 | 2,210.00 | 2,250.00 | 2,180.00 | 2,200.00 | 2,085.06 | 4,788,340 |
| 2022-09-12 | 2,150.10 | 2,250.00 | 2,150.10 | 2,220.00 | 2,104.01 | 5,429,860 |
| 2022-09-09 | 2,150.00 | 2,200.00 | 2,150.00 | 2,200.00 | 2,085.06 | 10,264,640 |
| 2022-09-08 | 2,200.20 | 2,209.90 | 2,140.00 | 2,189.00 | 2,074.63 | 2,159,125 |
| 2022-09-07 | 2,247.00 | 2,251.40 | 2,180.00 | 2,200.00 | 2,085.06 | 13,336,940 |
| 2022-09-06 | 2,331.00 | 2,360.00 | 2,162.00 | 2,225.00 | 2,108.75 | 3,149,782 |
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.