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
2022-03-152,425.102,460.002,423.002,440.002,266.642,458,412
2022-03-142,444.102,474.902,420.002,423.002,250.844,318,338
2022-03-112,466.102,490.002,435.202,443.902,270.262,713,535
2022-03-102,453.002,490.002,406.302,440.002,266.6429,197,775
2022-03-092,445.102,515.002,421.002,459.002,284.292,545,590
2022-03-082,528.002,528.002,435.002,445.002,271.289,073,854
2022-03-072,470.002,520.002,470.002,520.002,340.953,968,753
2022-03-042,471.902,500.002,457.702,465.002,289.8612,584,480
2022-03-032,514.002,517.002,435.002,465.002,289.866,376,999
2022-03-022,640.002,640.002,462.102,514.002,335.384,081,206
2022-03-012,550.002,657.102,550.002,586.402,402.641,763,143
2022-02-282,579.002,649.802,521.002,630.002,443.148,312,469
2022-02-252,502.002,587.402,474.302,587.402,403.561,490,005
2022-02-242,400.002,520.002,350.202,514.702,336.032,170,744
2022-02-232,527.802,534.702,459.102,521.002,341.882,356,101
2022-02-222,588.002,592.902,465.002,510.002,331.664,517,238
2022-02-212,614.002,616.902,533.402,592.902,408.67829,933
2022-02-182,607.802,620.002,599.702,619.002,432.92746,101
2022-02-172,620.002,638.002,575.002,600.002,415.272,053,852
2022-02-162,632.002,639.002,590.102,625.002,438.492,024,986
2022-02-152,599.802,609.902,545.002,600.002,415.273,035,489
2022-02-142,599.002,654.602,525.002,561.102,379.132,829,743
2022-02-112,750.002,750.002,639.002,640.002,452.433,416,920
2022-02-102,710.602,769.902,710.602,730.002,536.035,560,730
2022-02-092,731.002,775.002,711.002,738.002,543.462,846,916
2022-02-082,680.002,789.902,651.002,729.902,535.943,940,880
2022-02-072,710.002,719.102,681.902,700.002,508.163,286,312
2022-02-042,650.002,719.302,650.002,700.002,508.161,203,514
2022-02-032,755.002,755.002,670.002,670.202,480.4810,625,840
2022-02-022,830.002,840.002,736.002,750.002,554.61982,425
2022-02-012,850.002,850.002,820.202,840.002,638.221,008,983
2022-01-312,800.002,858.902,760.002,850.002,647.513,253,549
2022-01-282,850.002,865.002,790.902,800.002,601.062,238,529
2022-01-272,819.002,860.002,810.002,850.102,647.603,974,548
2022-01-262,740.002,850.002,740.002,821.002,620.573,522,719
2022-01-252,680.002,760.002,674.802,755.002,559.264,991,641
2022-01-242,768.002,768.002,675.002,700.102,508.261,575,416
2022-01-212,690.002,790.002,690.002,785.002,587.123,368,235
2022-01-202,600.002,639.902,592.002,625.002,438.491,267,008
2022-01-192,661.002,674.802,580.102,620.002,433.855,270,553
2022-01-182,648.002,650.002,628.102,648.002,459.86977,078
2022-01-172,670.002,679.002,645.002,651.002,462.65485,211
2022-01-142,661.002,744.002,615.102,650.002,461.723,656,612
2022-01-132,734.002,734.002,622.102,660.002,471.0111,848,260
2022-01-122,618.002,749.002,610.102,740.002,545.324,506,811
2022-01-112,517.002,592.902,517.002,590.002,405.982,139,565
2022-01-102,500.002,528.702,480.002,512.102,333.611,405,233
2022-01-072,550.002,571.002,465.002,500.002,322.374,968,561
2022-01-062,535.002,574.002,519.902,549.002,367.892,465,773
2022-01-052,575.902,575.902,509.902,535.002,354.891,417,436
2022-01-042,651.002,651.002,509.002,549.002,367.891,723,191
2022-01-032,774.702,774.802,650.002,650.002,461.721,387,596
2021-12-302,646.202,779.002,646.202,779.002,581.551,914,940
2021-12-292,615.002,729.902,610.002,620.002,433.851,496,738
2021-12-282,624.202,699.002,611.002,615.002,429.202,038,584
2021-12-272,600.002,630.002,560.002,600.002,415.271,724,671
2021-12-242,659.902,659.902,600.002,603.002,418.06442,912
2021-12-232,504.802,629.202,463.102,580.002,396.692,628,858
2021-12-222,499.002,508.002,450.002,480.002,303.791,789,741
2021-12-212,540.002,579.902,460.002,470.002,294.513,321,254
← NewerPage 20 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.