Falabella historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-29 | 5,855.10 | 5,900.00 | 5,855.10 | 5,900.00 | 5,807.71 | 1,270,310 |
| 2025-10-28 | 5,850.00 | 5,912.00 | 5,842.40 | 5,850.00 | 5,758.49 | 2,377,666 |
| 2025-10-27 | 5,884.00 | 5,915.00 | 5,806.10 | 5,817.00 | 5,726.01 | 1,627,367 |
| 2025-10-24 | 5,760.00 | 5,859.00 | 5,760.00 | 5,859.00 | 5,767.35 | 1,537,255 |
| 2025-10-23 | 5,730.00 | 5,787.00 | 5,680.10 | 5,760.00 | 5,669.90 | 1,212,645 |
| 2025-10-22 | 5,810.00 | 5,880.00 | 5,705.00 | 5,730.00 | 5,640.37 | 1,472,999 |
| 2025-10-21 | 5,780.00 | 5,849.80 | 5,772.00 | 5,819.00 | 5,727.98 | 2,209,647 |
| 2025-10-20 | 5,825.00 | 5,825.00 | 5,755.00 | 5,780.00 | 5,689.59 | 1,677,805 |
| 2025-10-17 | 5,850.00 | 5,850.00 | 5,720.10 | 5,820.00 | 5,728.96 | 1,048,161 |
| 2025-10-16 | 5,812.50 | 5,877.10 | 5,721.30 | 5,848.90 | 5,757.41 | 1,869,284 |
| 2025-10-15 | 5,761.00 | 5,862.50 | 5,703.00 | 5,812.50 | 5,721.58 | 2,353,554 |
| 2025-10-14 | 5,597.00 | 5,798.00 | 5,589.90 | 5,798.00 | 5,707.31 | 2,262,072 |
| 2025-10-13 | 5,527.00 | 5,597.00 | 5,502.00 | 5,597.00 | 5,509.45 | 910,798 |
| 2025-10-10 | 5,590.00 | 5,603.60 | 5,503.00 | 5,525.00 | 5,438.58 | 2,057,508 |
| 2025-10-09 | 5,762.60 | 5,784.20 | 5,541.00 | 5,590.00 | 5,502.56 | 2,146,155 |
| 2025-10-08 | 5,699.90 | 5,866.00 | 5,674.60 | 5,771.60 | 5,636.04 | 1,562,185 |
| 2025-10-07 | 5,597.90 | 5,705.00 | 5,570.10 | 5,700.10 | 5,566.22 | 1,229,737 |
| 2025-10-06 | 5,670.00 | 5,685.50 | 5,530.00 | 5,597.90 | 5,466.42 | 1,084,953 |
| 2025-10-03 | 5,699.00 | 5,723.80 | 5,640.10 | 5,670.00 | 5,536.82 | 1,440,147 |
| 2025-10-02 | 5,784.00 | 5,784.00 | 5,670.00 | 5,699.00 | 5,565.14 | 1,331,247 |
| 2025-10-01 | 5,700.00 | 5,820.90 | 5,688.00 | 5,730.00 | 5,595.41 | 1,786,449 |
| 2025-09-30 | 5,750.00 | 5,800.00 | 5,664.00 | 5,700.00 | 5,566.12 | 1,937,605 |
| 2025-09-29 | 5,813.50 | 5,855.00 | 5,735.00 | 5,750.00 | 5,614.94 | 1,296,824 |
| 2025-09-26 | 5,865.00 | 5,939.80 | 5,800.00 | 5,800.00 | 5,663.77 | 974,832 |
| 2025-09-25 | 5,951.00 | 5,998.80 | 5,851.00 | 5,851.00 | 5,713.57 | 14,761,480 |
| 2025-09-24 | 5,967.40 | 6,048.00 | 5,878.70 | 5,935.00 | 5,795.60 | 1,723,997 |
| 2025-09-23 | 5,979.80 | 6,075.00 | 5,950.10 | 5,990.00 | 5,849.31 | 1,378,598 |
| 2025-09-22 | 5,799.90 | 5,990.00 | 5,721.00 | 5,990.00 | 5,849.31 | 3,434,030 |
| 2025-09-17 | 5,770.50 | 5,844.00 | 5,710.50 | 5,721.00 | 5,586.63 | 2,252,991 |
| 2025-09-16 | 5,820.00 | 5,849.80 | 5,700.00 | 5,766.00 | 5,630.57 | 1,642,730 |
| 2025-09-15 | 5,800.00 | 5,880.00 | 5,755.00 | 5,755.00 | 5,619.83 | 1,359,211 |
| 2025-09-12 | 5,919.90 | 5,970.10 | 5,712.10 | 5,750.00 | 5,614.94 | 2,389,720 |
| 2025-09-11 | 5,760.00 | 5,940.00 | 5,757.00 | 5,920.00 | 5,780.95 | 7,965,501 |
| 2025-09-10 | 5,700.00 | 5,770.50 | 5,636.90 | 5,741.00 | 5,606.16 | 2,885,989 |
| 2025-09-09 | 5,630.00 | 5,700.00 | 5,535.00 | 5,650.00 | 5,517.29 | 3,116,125 |
| 2025-09-08 | 5,826.00 | 5,880.00 | 5,601.10 | 5,630.00 | 5,497.76 | 2,542,978 |
| 2025-09-05 | 5,900.00 | 5,923.00 | 5,825.00 | 5,825.00 | 5,688.18 | 1,429,089 |
| 2025-09-04 | 5,820.00 | 5,929.10 | 5,761.00 | 5,865.00 | 5,727.24 | 2,233,116 |
| 2025-09-03 | 5,789.90 | 5,854.50 | 5,709.90 | 5,815.00 | 5,678.42 | 2,021,695 |
| 2025-09-02 | 5,609.90 | 5,749.00 | 5,560.00 | 5,749.00 | 5,613.97 | 1,068,036 |
| 2025-09-01 | 5,500.00 | 5,624.80 | 5,500.00 | 5,609.90 | 5,478.14 | 807,969 |
| 2025-08-29 | 5,594.00 | 5,599.40 | 5,488.40 | 5,503.00 | 5,373.75 | 1,960,725 |
| 2025-08-28 | 5,600.00 | 5,645.00 | 5,510.60 | 5,594.00 | 5,462.61 | 1,316,586 |
| 2025-08-27 | 5,570.00 | 5,648.00 | 5,509.00 | 5,600.00 | 5,468.47 | 1,623,357 |
| 2025-08-26 | 5,561.10 | 5,598.70 | 5,429.90 | 5,580.00 | 5,448.94 | 5,119,140 |
| 2025-08-25 | 5,470.00 | 5,575.00 | 5,469.80 | 5,561.00 | 5,430.38 | 3,960,669 |
| 2025-08-22 | 5,355.00 | 5,469.80 | 5,336.00 | 5,469.80 | 5,341.33 | 2,429,376 |
| 2025-08-21 | 5,445.80 | 5,445.90 | 5,340.00 | 5,355.00 | 5,229.22 | 1,167,226 |
| 2025-08-20 | 5,445.00 | 5,447.70 | 5,330.00 | 5,370.00 | 5,243.87 | 2,951,864 |
| 2025-08-19 | 5,483.00 | 5,498.10 | 5,344.40 | 5,440.00 | 5,312.23 | 2,449,548 |
| 2025-08-18 | 5,421.00 | 5,564.60 | 5,419.90 | 5,484.00 | 5,355.19 | 3,212,005 |
| 2025-08-14 | 5,275.00 | 5,420.00 | 5,248.10 | 5,420.00 | 5,292.70 | 2,671,167 |
| 2025-08-13 | 5,250.00 | 5,300.00 | 5,215.00 | 5,275.00 | 5,151.10 | 3,263,189 |
| 2025-08-12 | 5,102.00 | 5,198.30 | 5,102.00 | 5,150.00 | 5,029.04 | 1,910,493 |
| 2025-08-11 | 5,002.00 | 5,145.00 | 4,802.00 | 5,124.00 | 5,003.65 | 2,193,989 |
| 2025-08-08 | 4,985.00 | 5,050.00 | 4,959.00 | 5,050.00 | 4,931.39 | 2,042,583 |
| 2025-08-07 | 4,915.20 | 4,967.70 | 4,910.00 | 4,959.00 | 4,842.52 | 1,663,918 |
| 2025-08-06 | 4,908.00 | 4,949.00 | 4,899.90 | 4,906.10 | 4,790.87 | 1,126,315 |
| 2025-08-05 | 4,900.00 | 4,934.90 | 4,880.10 | 4,908.00 | 4,792.72 | 2,858,793 |
| 2025-08-04 | 4,995.00 | 4,995.00 | 4,876.00 | 4,880.00 | 4,765.38 | 925,141 |
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.