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
2021-12-202,498.002,610.002,430.002,480.002,303.795,159,290
2021-12-172,783.102,790.002,675.702,701.002,509.095,050,805
2021-12-162,670.002,755.102,670.002,755.102,559.357,692,004
2021-12-152,580.002,645.002,550.102,640.002,452.435,509,094
2021-12-142,550.002,638.802,540.002,580.002,396.693,967,626
2021-12-132,666.002,699.002,553.002,645.502,457.5414,283,060
2021-12-102,754.002,754.002,636.002,664.002,474.722,263,738
2021-12-092,682.002,790.002,682.002,700.002,508.163,922,130
2021-12-072,750.102,780.002,662.002,681.102,490.612,675,184
2021-12-062,799.902,808.802,721.002,749.002,553.682,127,254
2021-12-032,739.002,900.002,710.802,800.002,601.069,973,831
2021-12-022,584.102,685.002,584.102,684.002,493.303,847,290
2021-12-012,627.902,675.002,579.202,610.002,424.563,512,256
2021-11-302,685.002,685.002,558.002,560.002,378.119,960,806
2021-11-292,801.002,801.002,631.002,700.002,508.166,686,159
2021-11-262,798.002,917.102,700.002,830.002,628.935,306,390
2021-11-252,900.002,900.002,813.002,899.002,693.02647,344
2021-11-243,029.903,030.002,860.002,909.002,702.312,538,000
2021-11-233,182.703,209.003,011.003,030.002,814.723,380,578
2021-11-222,960.003,300.002,955.003,182.702,956.578,321,456
2021-11-192,629.002,795.902,600.002,770.002,573.193,477,632
2021-11-182,669.002,789.902,611.102,630.002,443.147,691,938
2021-11-172,686.802,730.002,610.302,690.102,498.9710,280,740
2021-11-162,821.702,821.802,679.002,713.902,521.084,452,114
2021-11-152,900.002,900.002,821.002,850.002,647.5123,279,580
2021-11-122,907.802,918.902,820.002,900.002,693.953,495,220
2021-11-112,850.002,989.002,850.002,908.002,701.3912,566,600
2021-11-102,814.102,950.002,814.102,934.002,725.5416,939,020
2021-11-092,552.002,800.002,551.002,800.002,601.065,889,353
2021-11-082,503.302,610.002,470.002,570.002,387.408,121,481
2021-11-052,598.002,675.002,461.002,461.002,286.144,214,326
2021-11-042,425.002,595.002,425.002,580.102,396.785,804,998
2021-11-032,272.202,447.602,270.202,401.002,230.419,143,226
2021-11-022,272.102,348.102,220.002,281.002,118.938,480,396
2021-10-292,325.002,329.002,249.602,249.602,089.762,028,576
2021-10-282,332.002,373.302,301.102,310.102,145.973,458,598
2021-10-272,433.102,464.902,311.002,319.902,155.073,102,642
2021-10-262,448.002,489.002,425.002,429.902,257.256,748,879
2021-10-252,369.002,439.902,369.002,410.002,238.779,051,983
2021-10-222,302.702,378.902,302.702,360.002,192.328,392,555
2021-10-212,339.102,339.102,310.502,326.002,160.743,782,524
2021-10-202,362.402,367.002,330.202,339.002,172.817,824,043
2021-10-192,390.002,390.002,315.002,339.002,172.814,042,926
← NewerPage 21 of 21 · 1,243 trading days

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.