Falabella historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 6,640.00 | 6,793.30 | 6,606.00 | 6,652.00 | 6,547.95 | 2,052,375 |
| 2026-01-27 | 6,540.00 | 6,747.90 | 6,540.00 | 6,640.00 | 6,536.13 | 2,133,121 |
| 2026-01-26 | 6,563.00 | 6,563.00 | 6,483.50 | 6,535.00 | 6,432.78 | 2,367,603 |
| 2026-01-23 | 6,499.00 | 6,551.70 | 6,322.00 | 6,471.10 | 6,369.88 | 26,105,760 |
| 2026-01-22 | 6,355.00 | 6,499.00 | 6,355.00 | 6,499.00 | 6,397.34 | 3,315,891 |
| 2026-01-21 | 6,402.00 | 6,488.40 | 6,322.00 | 6,322.00 | 6,223.11 | 2,970,502 |
| 2026-01-20 | 6,490.00 | 6,490.00 | 6,320.00 | 6,400.00 | 6,299.89 | 14,324,080 |
| 2026-01-19 | 6,499.70 | 6,529.90 | 6,400.90 | 6,461.00 | 6,359.93 | 1,347,097 |
| 2026-01-16 | 6,400.00 | 6,472.40 | 6,321.90 | 6,459.00 | 6,357.97 | 2,850,812 |
| 2026-01-15 | 6,510.00 | 6,560.00 | 6,320.00 | 6,320.00 | 6,221.14 | 5,519,654 |
| 2026-01-14 | 6,430.00 | 6,550.30 | 6,308.00 | 6,500.00 | 6,398.32 | 10,927,720 |
| 2026-01-13 | 6,340.00 | 6,490.00 | 6,340.00 | 6,400.00 | 6,299.89 | 2,270,080 |
| 2026-01-12 | 6,315.00 | 6,370.00 | 6,289.40 | 6,349.90 | 6,250.57 | 1,894,755 |
| 2026-01-09 | 6,203.00 | 6,337.00 | 6,181.00 | 6,315.00 | 6,216.22 | 1,611,705 |
| 2026-01-08 | 6,159.00 | 6,230.00 | 6,111.00 | 6,200.00 | 6,103.02 | 6,309,216 |
| 2026-01-07 | 6,265.00 | 6,265.00 | 6,156.00 | 6,174.00 | 6,077.42 | 1,358,132 |
| 2026-01-06 | 6,200.00 | 6,339.00 | 6,180.00 | 6,265.00 | 6,167.00 | 3,306,854 |
| 2026-01-05 | 6,060.00 | 6,200.00 | 6,060.00 | 6,200.00 | 6,103.02 | 1,483,300 |
| 2026-01-02 | 6,284.00 | 6,291.70 | 6,030.00 | 6,051.00 | 5,956.35 | 1,685,518 |
| 2025-12-30 | 6,280.00 | 6,284.60 | 6,202.60 | 6,284.00 | 6,185.70 | 925,368 |
| 2025-12-29 | 6,249.00 | 6,298.00 | 6,151.10 | 6,298.00 | 6,199.48 | 623,289 |
| 2025-12-26 | 6,155.00 | 6,200.00 | 6,072.30 | 6,200.00 | 6,103.02 | 611,070 |
| 2025-12-24 | 6,169.90 | 6,170.00 | 6,117.00 | 6,153.80 | 6,057.54 | 161,587 |
| 2025-12-23 | 6,115.00 | 6,187.00 | 6,053.40 | 6,187.00 | 6,090.22 | 1,123,939 |
| 2025-12-22 | 6,134.00 | 6,150.00 | 6,012.00 | 6,130.00 | 6,034.11 | 1,699,734 |
| 2025-12-19 | 5,960.00 | 6,165.00 | 5,960.00 | 6,134.00 | 6,038.05 | 3,149,591 |
| 2025-12-18 | 5,989.00 | 6,039.40 | 5,944.50 | 5,960.00 | 5,866.77 | 1,921,031 |
| 2025-12-17 | 6,100.00 | 6,115.10 | 5,912.20 | 5,960.00 | 5,866.77 | 2,472,458 |
| 2025-12-16 | 6,244.00 | 6,254.70 | 6,051.20 | 6,085.00 | 5,989.82 | 1,525,047 |
| 2025-12-15 | 6,411.00 | 6,435.30 | 6,221.90 | 6,244.00 | 6,146.33 | 1,960,264 |
| 2025-12-12 | 6,250.00 | 6,398.00 | 6,188.10 | 6,390.00 | 6,290.04 | 2,922,178 |
| 2025-12-11 | 6,120.00 | 6,250.00 | 6,081.20 | 6,250.00 | 6,152.23 | 2,322,634 |
| 2025-12-10 | 6,162.00 | 6,194.90 | 6,021.30 | 6,120.00 | 6,024.27 | 1,516,054 |
| 2025-12-09 | 6,159.00 | 6,180.00 | 6,120.00 | 6,161.90 | 6,065.51 | 1,596,027 |
| 2025-12-05 | 6,100.10 | 6,169.90 | 6,094.00 | 6,160.00 | 6,063.64 | 1,666,282 |
| 2025-12-04 | 6,160.00 | 6,160.00 | 6,080.70 | 6,100.00 | 6,004.58 | 2,205,739 |
| 2025-12-03 | 6,090.00 | 6,153.10 | 6,025.10 | 6,120.00 | 6,024.27 | 2,022,411 |
| 2025-12-02 | 6,048.00 | 6,150.00 | 5,994.50 | 6,025.20 | 5,930.95 | 13,315,530 |
| 2025-12-01 | 5,972.00 | 6,044.80 | 5,935.00 | 6,044.80 | 5,950.24 | 1,449,485 |
| 2025-11-28 | 5,971.00 | 6,029.90 | 5,971.00 | 6,000.00 | 5,906.15 | 1,014,039 |
| 2025-11-27 | 5,997.80 | 6,000.00 | 5,901.10 | 5,970.10 | 5,876.71 | 575,293 |
| 2025-11-26 | 6,036.00 | 6,050.00 | 5,960.00 | 5,960.00 | 5,866.77 | 1,349,757 |
| 2025-11-25 | 5,998.00 | 6,038.00 | 5,921.30 | 6,038.00 | 5,943.55 | 1,477,739 |
| 2025-11-24 | 5,928.50 | 5,988.20 | 5,884.00 | 5,890.00 | 5,797.87 | 5,715,964 |
| 2025-11-21 | 5,819.00 | 5,928.50 | 5,740.10 | 5,928.50 | 5,835.76 | 1,775,550 |
| 2025-11-20 | 5,867.90 | 5,927.70 | 5,799.00 | 5,819.00 | 5,727.98 | 1,896,347 |
| 2025-11-19 | 5,953.10 | 6,054.90 | 5,781.30 | 5,799.00 | 5,708.29 | 4,061,074 |
| 2025-11-18 | 6,140.00 | 6,210.00 | 5,931.10 | 5,955.00 | 5,861.85 | 5,453,931 |
| 2025-11-17 | 6,100.00 | 6,275.00 | 6,013.10 | 6,275.00 | 6,176.84 | 3,974,985 |
| 2025-11-14 | 6,144.90 | 6,144.90 | 5,950.00 | 5,999.90 | 5,906.05 | 3,466,986 |
| 2025-11-13 | 6,200.10 | 6,260.10 | 6,074.60 | 6,081.00 | 5,985.88 | 2,766,330 |
| 2025-11-12 | 6,100.00 | 6,265.00 | 6,079.90 | 6,250.00 | 6,152.23 | 4,061,144 |
| 2025-11-11 | 6,049.90 | 6,049.90 | 5,970.00 | 6,000.00 | 5,906.15 | 2,714,646 |
| 2025-11-10 | 6,035.20 | 6,080.20 | 5,979.90 | 5,990.00 | 5,896.30 | 1,834,690 |
| 2025-11-07 | 5,974.00 | 6,028.00 | 5,913.30 | 6,028.00 | 5,933.71 | 1,380,300 |
| 2025-11-06 | 5,950.70 | 5,981.40 | 5,900.00 | 5,905.00 | 5,812.63 | 1,427,782 |
| 2025-11-05 | 5,850.00 | 6,000.00 | 5,840.00 | 5,945.00 | 5,852.01 | 2,049,770 |
| 2025-11-04 | 6,030.00 | 6,030.00 | 5,840.00 | 5,840.00 | 5,748.65 | 1,592,325 |
| 2025-11-03 | 5,920.00 | 6,050.00 | 5,919.90 | 6,007.00 | 5,913.04 | 4,242,067 |
| 2025-10-30 | 5,901.00 | 5,958.00 | 5,845.00 | 5,915.00 | 5,822.47 | 844,764 |
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.