Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← FALABELLA.SN stock page

Falabella historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-05-064,302.104,411.004,302.004,398.004,294.701,760,656
2025-05-054,324.904,384.004,320.004,325.004,223.421,005,977
2025-05-024,298.004,335.604,218.004,325.004,223.421,407,876
2025-04-304,214.004,299.604,195.104,299.604,198.613,543,602
2025-04-294,276.804,276.804,200.004,236.004,090.612,362,813
2025-04-284,140.004,220.004,120.004,205.004,060.671,226,089
2025-04-254,151.004,245.004,151.004,229.004,083.851,070,786
2025-04-244,240.004,277.304,205.004,220.004,075.162,297,977
2025-04-234,225.004,268.004,210.304,240.004,094.471,560,105
2025-04-224,158.004,225.004,158.004,190.004,046.192,110,878
2025-04-214,100.004,189.004,100.004,155.004,012.391,395,247
2025-04-174,089.004,124.504,041.004,100.003,959.282,984,320
2025-04-164,077.904,080.003,955.004,067.003,927.414,691,361
2025-04-154,010.104,084.803,965.004,070.003,930.311,840,085
2025-04-143,936.004,040.003,930.004,010.003,872.372,237,741
2025-04-113,900.004,013.903,900.003,930.003,795.112,539,111
2025-04-103,973.103,973.103,870.003,950.003,814.433,182,731
2025-04-093,802.003,980.003,785.903,979.003,842.431,996,419
2025-04-083,802.003,893.103,771.003,802.103,671.602,633,598
2025-04-073,811.003,890.003,711.003,765.003,635.785,238,286
2025-04-044,006.004,050.803,870.003,900.003,766.145,017,931
2025-04-034,069.004,110.203,940.004,074.003,934.172,097,664
2025-04-023,990.004,095.003,971.104,074.003,934.172,426,780
2025-04-013,980.404,003.603,935.003,980.003,843.407,543,170
2025-03-314,009.004,042.503,960.003,960.003,824.083,416,784
2025-03-283,990.004,049.003,916.804,012.003,874.304,642,033
2025-03-273,897.903,990.003,870.003,990.003,853.055,822,140
2025-03-263,855.003,889.003,850.003,865.003,732.34955,911
2025-03-253,895.003,897.903,867.103,879.003,745.862,139,167
2025-03-243,843.003,917.803,841.003,898.003,764.213,095,424
2025-03-213,960.103,960.103,841.003,841.003,709.174,432,684
2025-03-203,925.004,059.803,882.203,950.103,814.523,285,612
2025-03-193,880.103,930.003,852.203,930.003,795.117,870,322
2025-03-183,881.003,899.003,852.503,874.903,741.902,736,969
2025-03-173,850.003,920.003,823.703,880.003,746.831,610,907
2025-03-143,826.903,850.003,805.003,845.003,713.031,398,051
2025-03-133,814.303,844.903,800.603,810.003,679.231,082,214
2025-03-123,779.903,844.903,752.103,840.003,708.201,649,387
2025-03-113,800.003,840.403,770.203,780.003,650.261,618,101
2025-03-103,855.003,870.003,780.003,800.003,669.571,676,641
2025-03-073,849.003,889.003,800.003,850.003,717.867,067,788
2025-03-063,810.103,848.003,810.103,845.003,713.032,668,214
2025-03-053,800.003,842.103,799.903,810.203,679.423,373,167
2025-03-043,790.003,796.503,750.103,789.903,659.824,313,469
2025-03-033,761.003,845.903,749.703,790.003,659.926,947,332
2025-02-283,732.103,799.003,680.103,760.003,630.9523,203,061
2025-02-273,750.003,750.003,700.003,750.003,621.294,258,181
2025-02-263,759.003,820.003,706.003,744.103,615.595,997,592
2025-02-253,744.903,749.903,677.703,749.903,621.192,350,015
2025-02-243,770.003,770.003,655.103,691.003,564.322,856,484
2025-02-213,690.003,770.003,660.203,745.003,616.465,095,557
2025-02-203,609.303,680.003,590.003,669.903,543.943,456,241
2025-02-193,645.003,650.103,600.003,601.003,477.401,719,699
2025-02-183,670.003,670.003,588.303,643.003,517.961,714,389
2025-02-173,718.903,718.903,640.003,642.003,517.001,865,745
2025-02-143,675.003,719.003,645.103,718.903,591.263,155,443
2025-02-133,582.003,678.003,582.003,678.003,551.764,303,072
2025-02-123,623.303,648.903,570.703,581.003,458.091,366,313
2025-02-113,695.503,779.003,610.103,610.103,486.192,630,622
2025-02-103,766.303,787.003,650.003,690.003,563.351,297,196
← NewerPage 7 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.