Falabella historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 5,900.00 | 6,045.00 | 5,861.10 | 6,042.00 | 6,042.00 | 1,454,086 |
| 2026-07-21 | 5,850.00 | 5,930.00 | 5,801.50 | 5,919.00 | 5,919.00 | 1,087,210 |
| 2026-07-20 | 5,835.20 | 5,875.00 | 5,751.00 | 5,850.00 | 5,850.00 | 803,236 |
| 2026-07-17 | 5,853.00 | 5,942.80 | 5,821.20 | 5,835.00 | 5,835.00 | 2,385,272 |
| 2026-07-15 | 5,858.10 | 5,919.00 | 5,835.20 | 5,853.00 | 5,853.00 | 812,537 |
| 2026-07-14 | 5,905.00 | 5,959.60 | 5,875.00 | 5,875.00 | 5,875.00 | 803,683 |
| 2026-07-13 | 5,800.80 | 6,000.00 | 5,800.80 | 5,905.00 | 5,905.00 | 1,385,399 |
| 2026-07-10 | 5,812.00 | 5,992.60 | 5,812.00 | 5,905.00 | 5,905.00 | 1,757,694 |
| 2026-07-09 | 5,948.90 | 5,948.90 | 5,831.00 | 5,851.00 | 5,851.00 | 1,416,530 |
| 2026-07-08 | 6,000.00 | 6,008.20 | 5,880.00 | 5,880.00 | 5,880.00 | 1,680,502 |
| 2026-07-07 | 5,782.10 | 6,015.00 | 5,782.10 | 6,000.00 | 6,000.00 | 1,380,912 |
| 2026-07-06 | 5,840.00 | 5,870.00 | 5,781.00 | 5,781.00 | 5,781.00 | 623,916 |
| 2026-07-03 | 5,798.00 | 5,839.90 | 5,752.10 | 5,839.90 | 5,839.90 | 453,323 |
| 2026-07-02 | 5,710.00 | 5,817.00 | 5,701.00 | 5,798.00 | 5,798.00 | 913,637 |
| 2026-07-01 | 5,780.00 | 5,845.00 | 5,700.00 | 5,775.00 | 5,775.00 | 807,118 |
| 2026-06-30 | 5,913.00 | 6,065.90 | 5,733.40 | 5,756.00 | 5,756.00 | 2,351,953 |
| 2026-06-26 | 5,889.80 | 6,049.00 | 5,790.20 | 5,911.00 | 5,911.00 | 1,414,647 |
| 2026-06-25 | 5,625.00 | 5,919.90 | 5,589.10 | 5,890.00 | 5,890.00 | 1,951,947 |
| 2026-06-24 | 5,746.30 | 5,781.00 | 5,560.00 | 5,560.00 | 5,560.00 | 1,129,953 |
| 2026-06-23 | 5,898.70 | 5,960.00 | 5,686.10 | 5,686.10 | 5,686.10 | 2,146,385 |
| 2026-06-22 | 6,098.00 | 6,099.00 | 5,899.00 | 5,899.00 | 5,899.00 | 2,757,131 |
| 2026-06-19 | 6,099.10 | 6,126.00 | 6,036.50 | 6,065.00 | 6,065.00 | 16,742,090 |
| 2026-06-18 | 6,079.60 | 6,099.00 | 6,001.60 | 6,099.00 | 6,099.00 | 2,715,741 |
| 2026-06-17 | 6,096.00 | 6,122.90 | 6,005.00 | 6,052.00 | 6,052.00 | 2,284,280 |
| 2026-06-16 | 6,000.00 | 6,149.00 | 5,983.50 | 6,094.00 | 6,094.00 | 3,325,267 |
| 2026-06-15 | 6,011.00 | 6,060.00 | 5,916.20 | 5,970.00 | 5,970.00 | 2,894,519 |
| 2026-06-12 | 6,000.00 | 6,040.00 | 5,771.70 | 5,950.00 | 5,950.00 | 2,146,939 |
| 2026-06-11 | 5,854.00 | 5,989.00 | 5,854.00 | 5,970.00 | 5,970.00 | 1,166,541 |
| 2026-06-10 | 5,740.00 | 5,900.00 | 5,725.40 | 5,854.00 | 5,854.00 | 2,405,537 |
| 2026-06-09 | 5,600.00 | 5,825.00 | 5,578.10 | 5,740.00 | 5,740.00 | 2,910,993 |
| 2026-06-08 | 5,455.90 | 5,588.00 | 5,451.00 | 5,580.00 | 5,580.00 | 1,463,516 |
| 2026-06-05 | 5,549.90 | 5,637.40 | 5,422.40 | 5,511.00 | 5,511.00 | 2,965,854 |
| 2026-06-04 | 5,450.00 | 5,650.00 | 5,450.00 | 5,574.00 | 5,574.00 | 1,826,934 |
| 2026-06-03 | 5,559.80 | 5,564.60 | 5,419.10 | 5,450.00 | 5,450.00 | 2,023,412 |
| 2026-06-02 | 5,645.00 | 5,708.00 | 5,527.90 | 5,565.00 | 5,565.00 | 1,713,703 |
| 2026-06-01 | 5,705.00 | 5,780.00 | 5,587.90 | 5,645.00 | 5,645.00 | 3,127,421 |
| 2026-05-29 | 5,894.30 | 5,945.00 | 5,700.00 | 5,700.00 | 5,700.00 | 7,117,096 |
| 2026-05-28 | 5,772.70 | 5,890.60 | 5,772.70 | 5,875.00 | 5,875.00 | 1,254,247 |
| 2026-05-27 | 5,831.00 | 5,970.00 | 5,831.00 | 5,831.00 | 5,831.00 | 2,185,923 |
| 2026-05-26 | 5,928.80 | 5,928.80 | 5,660.00 | 5,864.10 | 5,864.10 | 11,235,510 |
| 2026-05-25 | 5,730.00 | 5,940.00 | 5,730.00 | 5,929.00 | 5,929.00 | 657,718 |
| 2026-05-22 | 5,620.00 | 5,719.00 | 5,560.70 | 5,719.00 | 5,719.00 | 1,241,841 |
| 2026-05-20 | 5,549.90 | 5,618.00 | 5,469.50 | 5,600.00 | 5,600.00 | 1,609,897 |
| 2026-05-19 | 5,550.00 | 5,625.30 | 5,402.40 | 5,445.00 | 5,445.00 | 3,637,472 |
| 2026-05-18 | 5,500.20 | 5,673.80 | 5,450.10 | 5,650.00 | 5,650.00 | 1,274,012 |
| 2026-05-15 | 5,418.00 | 5,544.00 | 5,300.10 | 5,500.20 | 5,500.20 | 6,458,299 |
| 2026-05-14 | 5,378.10 | 5,520.00 | 5,334.10 | 5,441.50 | 5,441.50 | 1,046,645 |
| 2026-05-13 | 5,520.00 | 5,587.40 | 5,362.70 | 5,380.00 | 5,380.00 | 1,446,077 |
| 2026-05-12 | 5,554.00 | 5,565.10 | 5,487.90 | 5,535.00 | 5,535.00 | 1,016,974 |
| 2026-05-11 | 5,600.00 | 5,718.20 | 5,560.10 | 5,620.00 | 5,620.00 | 1,070,797 |
| 2026-05-08 | 5,880.00 | 5,880.00 | 5,750.00 | 5,750.00 | 5,750.00 | 1,480,324 |
| 2026-05-07 | 5,799.90 | 5,943.40 | 5,720.30 | 5,880.00 | 5,880.00 | 2,512,588 |
| 2026-05-06 | 5,448.90 | 5,720.50 | 5,370.80 | 5,715.00 | 5,715.00 | 2,631,074 |
| 2026-05-05 | 5,366.00 | 5,500.00 | 5,237.70 | 5,299.90 | 5,299.90 | 1,298,183 |
| 2026-05-04 | 5,460.00 | 5,590.00 | 5,310.00 | 5,390.00 | 5,390.00 | 1,776,184 |
| 2026-04-30 | 5,512.00 | 5,544.20 | 5,430.00 | 5,450.00 | 5,450.00 | 1,417,118 |
| 2026-04-29 | 5,690.00 | 5,690.00 | 5,486.10 | 5,515.20 | 5,515.20 | 2,538,113 |
| 2026-04-28 | 5,800.00 | 5,809.90 | 5,653.40 | 5,687.00 | 5,687.00 | 626,435 |
| 2026-04-27 | 5,960.00 | 5,960.00 | 5,792.70 | 5,861.00 | 5,861.00 | 450,548 |
| 2026-04-24 | 5,798.00 | 5,959.90 | 5,798.00 | 5,959.90 | 5,959.90 | 1,063,672 |
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.