Falabella historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-05 | 2,507.00 | 2,598.00 | 2,315.00 | 2,325.00 | 2,203.53 | 4,143,351 |
| 2022-09-02 | 2,223.20 | 2,398.90 | 2,200.10 | 2,398.90 | 2,273.57 | 5,841,222 |
| 2022-09-01 | 2,110.00 | 2,200.00 | 2,055.10 | 2,200.00 | 2,085.06 | 5,786,494 |
| 2022-08-31 | 2,169.90 | 2,220.00 | 2,100.00 | 2,112.00 | 2,001.66 | 9,140,584 |
| 2022-08-30 | 2,170.00 | 2,219.80 | 2,140.00 | 2,200.00 | 2,085.06 | 4,361,968 |
| 2022-08-29 | 2,120.00 | 2,169.00 | 2,120.00 | 2,160.00 | 2,047.15 | 6,914,360 |
| 2022-08-26 | 2,100.10 | 2,189.00 | 2,100.10 | 2,121.50 | 2,010.66 | 2,806,063 |
| 2022-08-25 | 2,010.70 | 2,122.10 | 2,010.70 | 2,100.00 | 1,990.28 | 1,345,961 |
| 2022-08-24 | 2,040.10 | 2,060.00 | 2,010.00 | 2,031.00 | 1,924.89 | 4,482,697 |
| 2022-08-23 | 2,032.00 | 2,090.00 | 2,032.00 | 2,045.00 | 1,938.16 | 5,797,196 |
| 2022-08-22 | 2,009.90 | 2,058.00 | 1,992.00 | 2,032.20 | 1,926.03 | 26,725,930 |
| 2022-08-19 | 1,998.00 | 2,010.00 | 1,968.00 | 2,010.00 | 1,904.99 | 1,271,609 |
| 2022-08-18 | 1,995.90 | 2,020.00 | 1,995.00 | 2,000.00 | 1,895.51 | 3,585,843 |
| 2022-08-17 | 2,000.00 | 2,021.70 | 1,988.00 | 1,995.00 | 1,890.77 | 3,919,826 |
| 2022-08-16 | 2,006.10 | 2,022.70 | 1,981.10 | 1,997.00 | 1,892.66 | 1,674,563 |
| 2022-08-12 | 1,993.00 | 2,039.00 | 1,975.00 | 2,006.20 | 1,901.38 | 2,754,086 |
| 2022-08-11 | 1,960.00 | 2,000.00 | 1,950.10 | 1,989.00 | 1,885.08 | 1,815,057 |
| 2022-08-10 | 1,933.90 | 1,980.00 | 1,933.00 | 1,970.00 | 1,867.08 | 1,590,697 |
| 2022-08-09 | 1,949.90 | 1,965.00 | 1,930.20 | 1,930.20 | 1,829.35 | 1,356,521 |
| 2022-08-08 | 1,950.10 | 1,975.00 | 1,922.00 | 1,950.00 | 1,848.12 | 1,197,299 |
| 2022-08-05 | 1,928.00 | 1,955.00 | 1,800.00 | 1,945.00 | 1,843.38 | 2,866,264 |
| 2022-08-04 | 1,964.00 | 1,974.00 | 1,922.00 | 1,935.30 | 1,834.19 | 3,878,371 |
| 2022-08-03 | 1,985.90 | 2,000.00 | 1,950.00 | 1,974.00 | 1,870.87 | 2,786,647 |
| 2022-08-02 | 1,992.10 | 2,000.10 | 1,980.00 | 2,000.00 | 1,895.51 | 4,240,805 |
| 2022-08-01 | 1,985.30 | 2,006.50 | 1,969.90 | 1,989.70 | 1,885.75 | 9,562,575 |
| 2022-07-29 | 1,999.00 | 2,019.00 | 1,960.00 | 2,010.00 | 1,904.99 | 7,725,392 |
| 2022-07-28 | 2,015.90 | 2,065.00 | 1,955.00 | 1,999.00 | 1,894.56 | 9,705,746 |
| 2022-07-27 | 2,044.00 | 2,057.00 | 2,007.00 | 2,029.90 | 1,923.85 | 1,323,583 |
| 2022-07-26 | 2,020.00 | 2,044.00 | 1,991.00 | 2,040.10 | 1,933.51 | 4,540,965 |
| 2022-07-25 | 2,000.00 | 2,007.00 | 1,961.00 | 2,000.00 | 1,895.51 | 1,603,094 |
| 2022-07-22 | 1,980.00 | 1,990.00 | 1,960.10 | 1,979.00 | 1,875.60 | 2,694,652 |
| 2022-07-21 | 1,914.00 | 1,978.00 | 1,875.20 | 1,960.00 | 1,857.60 | 2,312,619 |
| 2022-07-20 | 1,964.40 | 1,979.00 | 1,914.00 | 1,914.00 | 1,814.00 | 3,490,167 |
| 2022-07-19 | 1,966.00 | 1,966.20 | 1,920.00 | 1,965.00 | 1,862.34 | 3,258,972 |
| 2022-07-18 | 1,910.10 | 1,954.90 | 1,910.10 | 1,930.00 | 1,829.16 | 3,667,146 |
| 2022-07-15 | 1,880.00 | 1,937.90 | 1,825.00 | 1,908.00 | 1,808.31 | 6,848,449 |
| 2022-07-14 | 1,920.00 | 1,939.80 | 1,831.10 | 1,860.00 | 1,762.82 | 5,926,248 |
| 2022-07-13 | 1,968.00 | 1,968.00 | 1,925.90 | 1,942.00 | 1,840.54 | 1,843,511 |
| 2022-07-12 | 1,965.30 | 1,975.00 | 1,922.00 | 1,975.00 | 1,871.81 | 9,635,206 |
| 2022-07-11 | 1,988.00 | 1,988.00 | 1,940.20 | 1,965.30 | 1,862.62 | 2,924,043 |
| 2022-07-08 | 2,045.00 | 2,045.00 | 1,983.00 | 1,988.00 | 1,884.13 | 2,523,945 |
| 2022-07-07 | 2,040.00 | 2,040.00 | 2,000.00 | 2,024.00 | 1,918.25 | 3,683,729 |
| 2022-07-06 | 2,042.00 | 2,050.00 | 2,014.80 | 2,037.00 | 1,930.57 | 2,752,395 |
| 2022-07-05 | 2,052.20 | 2,059.90 | 2,025.00 | 2,059.00 | 1,951.43 | 2,458,854 |
| 2022-07-04 | 2,028.00 | 2,090.00 | 2,028.00 | 2,058.50 | 1,950.95 | 524,889 |
| 2022-07-01 | 2,140.00 | 2,150.00 | 2,085.00 | 2,090.00 | 1,980.81 | 1,193,384 |
| 2022-06-30 | 2,100.00 | 2,150.00 | 2,061.30 | 2,150.00 | 2,037.67 | 3,817,056 |
| 2022-06-29 | 2,063.00 | 2,148.00 | 2,063.00 | 2,120.00 | 2,009.24 | 1,324,974 |
| 2022-06-28 | 2,081.00 | 2,186.00 | 2,036.00 | 2,109.60 | 1,999.38 | 1,285,854 |
| 2022-06-24 | 2,035.00 | 2,175.00 | 2,035.00 | 2,075.00 | 1,966.59 | 1,024,064 |
| 2022-06-23 | 2,079.00 | 2,079.00 | 1,975.00 | 2,065.00 | 1,957.11 | 3,444,866 |
| 2022-06-22 | 2,044.50 | 2,105.00 | 2,000.10 | 2,036.10 | 1,929.72 | 2,045,543 |
| 2022-06-20 | 2,030.30 | 2,070.00 | 1,990.00 | 2,045.80 | 1,938.91 | 1,499,352 |
| 2022-06-17 | 2,059.90 | 2,100.00 | 2,015.40 | 2,040.10 | 1,933.51 | 3,991,845 |
| 2022-06-16 | 2,107.90 | 2,107.90 | 2,010.90 | 2,050.00 | 1,942.90 | 6,052,311 |
| 2022-06-15 | 2,105.10 | 2,134.00 | 2,069.90 | 2,110.00 | 1,999.76 | 2,303,364 |
| 2022-06-14 | 2,143.90 | 2,176.00 | 2,089.90 | 2,100.00 | 1,990.28 | 2,001,574 |
| 2022-06-13 | 2,155.00 | 2,169.00 | 2,055.10 | 2,144.00 | 2,031.98 | 1,972,245 |
| 2022-06-10 | 2,155.00 | 2,158.80 | 2,095.00 | 2,145.00 | 2,032.93 | 1,167,055 |
| 2022-06-09 | 2,220.00 | 2,234.40 | 2,154.90 | 2,158.80 | 2,046.01 | 3,135,102 |
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.