Falabella historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-23 | 5,680.90 | 5,819.90 | 5,671.20 | 5,800.00 | 5,800.00 | 1,649,321 |
| 2026-04-22 | 5,829.50 | 5,829.50 | 5,660.00 | 5,725.00 | 5,725.00 | 2,009,193 |
| 2026-04-21 | 5,835.00 | 5,885.60 | 5,725.00 | 5,725.00 | 5,725.00 | 808,628 |
| 2026-04-20 | 5,969.90 | 5,969.90 | 5,795.00 | 5,835.00 | 5,835.00 | 1,244,862 |
| 2026-04-17 | 5,909.00 | 5,950.00 | 5,905.00 | 5,920.00 | 5,920.00 | 1,047,521 |
| 2026-04-16 | 6,020.00 | 6,020.00 | 5,805.00 | 5,839.00 | 5,839.00 | 1,589,321 |
| 2026-04-15 | 5,969.90 | 5,969.90 | 5,851.00 | 5,900.00 | 5,900.00 | 1,866,618 |
| 2026-04-14 | 5,900.10 | 5,975.00 | 5,893.50 | 5,935.00 | 5,935.00 | 1,672,914 |
| 2026-04-13 | 5,950.40 | 6,040.00 | 5,870.00 | 5,870.00 | 5,870.00 | 1,743,190 |
| 2026-04-10 | 5,989.00 | 6,070.90 | 5,961.00 | 6,031.80 | 6,031.80 | 1,827,432 |
| 2026-04-09 | 5,800.00 | 6,000.00 | 5,740.80 | 6,000.00 | 6,000.00 | 1,574,739 |
| 2026-04-08 | 5,782.00 | 5,920.00 | 5,780.00 | 5,800.00 | 5,800.00 | 2,543,607 |
| 2026-04-07 | 5,849.00 | 5,849.00 | 5,590.00 | 5,660.00 | 5,660.00 | 2,354,084 |
| 2026-04-06 | 5,849.00 | 5,878.50 | 5,750.00 | 5,770.10 | 5,770.10 | 890,519 |
| 2026-04-02 | 5,887.00 | 5,890.00 | 5,620.30 | 5,850.00 | 5,850.00 | 1,381,769 |
| 2026-04-01 | 5,730.00 | 5,921.80 | 5,700.80 | 5,890.00 | 5,890.00 | 2,565,543 |
| 2026-03-31 | 5,400.00 | 5,690.00 | 5,370.00 | 5,670.00 | 5,670.00 | 5,027,841 |
| 2026-03-30 | 5,360.00 | 5,390.00 | 5,269.30 | 5,370.20 | 5,370.20 | 2,473,584 |
| 2026-03-27 | 5,630.00 | 5,630.00 | 5,370.00 | 5,370.00 | 5,286.00 | 2,120,216 |
| 2026-03-26 | 5,618.90 | 5,675.00 | 5,550.00 | 5,620.00 | 5,532.09 | 1,538,238 |
| 2026-03-25 | 5,651.10 | 5,720.00 | 5,550.00 | 5,619.00 | 5,531.11 | 6,749,221 |
| 2026-03-24 | 5,740.00 | 5,742.00 | 5,550.10 | 5,600.00 | 5,512.40 | 4,083,692 |
| 2026-03-23 | 5,995.00 | 6,054.00 | 5,742.00 | 5,742.00 | 5,652.18 | 1,526,804 |
| 2026-03-20 | 6,090.00 | 6,090.00 | 5,855.00 | 5,995.00 | 5,901.22 | 2,737,966 |
| 2026-03-19 | 6,189.00 | 6,189.00 | 5,951.00 | 6,020.00 | 5,925.83 | 1,420,041 |
| 2026-03-18 | 6,280.00 | 6,280.00 | 6,151.60 | 6,200.00 | 6,103.02 | 864,373 |
| 2026-03-17 | 6,275.60 | 6,280.00 | 6,101.00 | 6,280.00 | 6,181.77 | 1,584,552 |
| 2026-03-16 | 6,050.00 | 6,200.00 | 6,040.00 | 6,200.00 | 6,103.02 | 814,080 |
| 2026-03-13 | 5,910.10 | 6,045.00 | 5,820.20 | 6,000.00 | 5,906.15 | 1,400,915 |
| 2026-03-12 | 6,000.00 | 6,000.20 | 5,861.10 | 5,910.00 | 5,817.55 | 2,385,299 |
| 2026-03-11 | 6,088.00 | 6,088.00 | 5,975.00 | 6,025.00 | 5,930.75 | 1,769,212 |
| 2026-03-10 | 6,036.00 | 6,140.60 | 6,003.10 | 6,100.20 | 6,004.78 | 1,513,032 |
| 2026-03-09 | 5,948.90 | 6,088.40 | 5,750.20 | 6,036.00 | 5,941.58 | 2,287,477 |
| 2026-03-06 | 5,960.00 | 6,118.00 | 5,850.20 | 6,000.30 | 5,906.44 | 1,438,397 |
| 2026-03-05 | 6,190.00 | 6,190.00 | 5,904.00 | 6,030.00 | 5,935.68 | 1,408,415 |
| 2026-03-04 | 5,900.00 | 6,105.40 | 5,860.00 | 6,035.00 | 5,940.60 | 1,450,061 |
| 2026-03-03 | 5,990.00 | 6,080.00 | 5,510.00 | 5,860.00 | 5,768.34 | 3,776,406 |
| 2026-03-02 | 6,460.00 | 6,460.00 | 6,080.00 | 6,080.00 | 5,984.89 | 2,679,161 |
| 2026-02-27 | 6,545.00 | 6,548.00 | 6,325.50 | 6,480.00 | 6,378.64 | 3,853,556 |
| 2026-02-26 | 6,400.00 | 6,475.00 | 6,336.00 | 6,475.00 | 6,373.72 | 1,914,894 |
| 2026-02-25 | 6,300.00 | 6,340.00 | 6,161.00 | 6,340.00 | 6,240.83 | 1,464,041 |
| 2026-02-24 | 6,247.50 | 6,250.00 | 6,088.50 | 6,250.00 | 6,152.23 | 1,759,588 |
| 2026-02-23 | 6,077.00 | 6,248.00 | 6,029.10 | 6,248.00 | 6,150.27 | 1,865,473 |
| 2026-02-20 | 6,205.00 | 6,320.00 | 6,080.00 | 6,081.00 | 5,985.88 | 2,106,708 |
| 2026-02-19 | 6,370.00 | 6,370.00 | 6,160.10 | 6,205.00 | 6,107.94 | 1,920,010 |
| 2026-02-18 | 6,250.00 | 6,449.00 | 6,180.00 | 6,449.00 | 6,348.12 | 1,496,458 |
| 2026-02-17 | 6,420.00 | 6,420.00 | 6,252.00 | 6,252.00 | 6,154.20 | 917,924 |
| 2026-02-16 | 6,400.00 | 6,420.00 | 6,322.10 | 6,420.00 | 6,319.58 | 497,462 |
| 2026-02-13 | 6,430.00 | 6,499.90 | 6,355.00 | 6,399.00 | 6,298.90 | 1,177,272 |
| 2026-02-12 | 6,565.00 | 6,565.00 | 6,412.00 | 6,490.00 | 6,388.48 | 3,158,113 |
| 2026-02-11 | 6,600.00 | 6,610.50 | 6,480.60 | 6,529.90 | 6,427.76 | 2,378,642 |
| 2026-02-10 | 6,650.00 | 6,650.00 | 6,486.30 | 6,490.00 | 6,388.48 | 1,741,529 |
| 2026-02-09 | 6,590.00 | 6,739.70 | 6,549.80 | 6,650.00 | 6,545.98 | 777,021 |
| 2026-02-06 | 6,669.90 | 6,730.60 | 6,560.00 | 6,599.90 | 6,496.66 | 1,170,665 |
| 2026-02-05 | 6,700.00 | 6,798.90 | 6,620.10 | 6,669.90 | 6,565.57 | 1,313,296 |
| 2026-02-04 | 6,812.10 | 6,855.30 | 6,305.00 | 6,799.00 | 6,692.65 | 2,313,125 |
| 2026-02-03 | 6,778.00 | 6,948.50 | 6,720.00 | 6,800.00 | 6,693.63 | 2,567,027 |
| 2026-02-02 | 6,784.00 | 6,791.60 | 6,638.90 | 6,779.90 | 6,673.85 | 1,304,487 |
| 2026-01-30 | 6,700.00 | 6,784.00 | 6,600.20 | 6,784.00 | 6,677.88 | 1,349,802 |
| 2026-01-29 | 6,660.00 | 6,778.20 | 6,610.00 | 6,700.00 | 6,595.20 | 1,220,102 |
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.