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
2022-06-082,283.102,284.202,210.102,220.002,104.012,302,388
2022-06-072,299.902,306.902,280.002,289.002,169.411,488,341
2022-06-062,369.002,369.002,280.102,300.002,179.831,284,987
2022-06-032,301.002,369.002,301.002,369.002,245.231,005,395
2022-06-022,387.002,387.002,200.002,320.002,198.791,805,462
2022-06-012,412.002,412.002,325.102,389.002,264.182,116,338
2022-05-312,307.102,412.002,280.002,412.002,285.985,093,180
2022-05-302,292.002,345.002,285.702,330.002,208.27690,895
2022-05-272,285.002,297.102,245.002,293.002,173.202,759,794
2022-05-262,250.002,289.002,203.002,280.002,160.884,984,222
2022-05-252,255.102,285.002,228.002,250.002,132.455,735,127
2022-05-242,309.002,309.802,250.102,285.002,165.622,772,593
2022-05-232,237.402,315.002,205.002,310.002,189.312,751,285
2022-05-202,256.202,290.002,145.002,260.002,141.923,790,559
2022-05-192,309.802,359.002,242.002,279.002,159.932,074,996
2022-05-182,384.002,390.002,301.002,301.002,180.782,130,148
2022-05-172,300.102,384.902,300.102,384.902,260.302,688,314
2022-05-162,270.202,350.002,270.102,300.002,179.833,307,569
2022-05-132,290.002,329.402,250.102,316.002,195.007,975,184
2022-05-122,145.002,300.002,051.102,300.002,179.836,467,060
2022-05-112,203.002,203.102,132.002,145.002,032.934,902,310
2022-05-102,267.002,289.702,208.102,240.002,122.973,071,793
2022-05-092,309.302,309.302,254.002,260.002,141.92898,450
2022-05-062,297.002,360.002,290.102,324.002,202.581,937,032
2022-05-052,347.802,350.002,290.102,320.002,198.793,928,001
2022-05-042,349.902,370.002,325.002,347.902,225.231,794,639
2022-05-032,330.002,365.002,310.102,350.002,227.221,997,055
2022-05-022,345.002,365.102,305.002,325.002,203.532,290,805
2022-04-292,375.002,434.902,349.102,395.002,269.873,893,058
2022-04-282,349.102,390.002,349.102,375.002,250.923,547,194
2022-04-272,305.002,355.002,280.202,349.002,226.277,765,883
2022-04-262,322.302,381.902,290.102,310.002,189.315,200,431
2022-04-252,315.002,368.802,315.002,350.002,227.222,965,156
2022-04-222,430.002,439.602,410.002,425.002,252.701,737,692
2022-04-212,478.002,478.002,428.002,452.002,277.783,552,485
2022-04-202,514.802,514.802,423.002,470.002,294.512,158,919
2022-04-192,515.002,516.002,433.002,474.902,299.0611,142,730
2022-04-182,560.002,572.002,492.002,492.002,314.942,753,971
2022-04-142,570.102,589.902,525.102,562.002,379.97550,839
2022-04-132,562.002,618.002,562.002,570.002,387.402,789,729
2022-04-122,550.002,570.002,530.002,562.002,379.974,464,404
2022-04-112,538.902,550.002,501.002,550.002,368.823,330,679
2022-04-082,505.102,560.102,505.102,539.002,358.601,892,038
2022-04-072,501.302,528.002,501.302,523.902,344.587,625,258
2022-04-062,510.002,524.802,500.002,520.002,340.957,640,334
2022-04-052,539.902,540.502,490.102,523.002,343.745,469,976
2022-04-042,566.002,586.002,517.002,540.002,359.535,594,934
2022-04-012,514.902,559.802,512.102,548.902,367.803,799,217
2022-03-312,500.002,550.002,472.102,514.902,336.221,920,019
2022-03-302,549.402,549.402,452.002,514.902,336.223,780,738
2022-03-292,530.602,565.902,522.002,549.502,368.361,060,480
2022-03-282,549.102,578.402,513.002,531.002,351.172,699,078
2022-03-252,540.002,573.602,515.002,549.002,367.891,403,159
2022-03-242,530.002,553.902,515.202,548.002,366.964,062,656
2022-03-232,527.202,535.802,487.002,515.002,336.311,561,534
2022-03-222,580.002,599.002,520.002,527.202,347.643,760,512
2022-03-212,520.102,559.002,475.002,559.002,377.183,406,003
2022-03-182,501.002,559.902,475.002,520.002,340.956,936,448
2022-03-172,484.002,548.002,455.102,530.002,350.249,905,887
2022-03-162,445.002,485.102,445.002,469.002,293.588,130,077
← NewerPage 19 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.