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
2025-02-073,849.003,878.003,731.003,740.003,611.632,013,330
2025-02-063,735.003,849.003,735.003,849.003,716.891,515,304
2025-02-053,799.903,824.003,660.003,735.603,607.382,161,755
2025-02-043,656.003,820.003,631.503,755.003,626.122,751,075
2025-02-033,720.103,720.503,621.803,656.003,530.521,628,150
2025-01-313,788.003,848.903,720.003,720.003,592.321,626,976
2025-01-303,750.103,849.003,750.103,788.003,657.991,682,567
2025-01-293,725.003,750.003,725.003,746.003,617.431,665,007
2025-01-283,685.003,739.903,684.203,719.903,592.221,673,604
2025-01-273,648.803,688.003,610.103,684.003,557.56623,849
2025-01-243,630.003,650.003,601.003,650.003,524.722,057,984
2025-01-233,560.003,635.003,560.003,620.103,495.852,936,385
2025-01-223,580.003,601.203,552.103,575.003,452.303,734,593
2025-01-213,500.003,590.003,500.003,590.003,466.783,749,249
2025-01-203,500.003,549.903,475.003,518.003,397.252,507,844
2025-01-173,500.003,546.003,480.303,514.903,394.261,784,543
2025-01-163,487.903,502.003,471.003,488.003,368.2828,468,811
2025-01-153,461.003,503.503,461.003,488.103,368.38926,126
2025-01-143,470.003,475.903,441.003,461.003,342.211,800,050
2025-01-133,526.003,526.003,460.003,460.003,341.241,668,942
2025-01-103,495.003,530.003,471.403,530.003,408.841,184,636
2025-01-093,490.003,524.903,470.003,500.003,379.871,422,847
2025-01-083,450.103,498.503,440.103,473.103,353.892,032,500
2025-01-073,475.003,500.003,451.003,461.003,342.211,666,150
2025-01-063,440.003,477.003,440.003,476.103,356.79840,241
2025-01-033,489.903,490.003,431.103,440.003,321.93750,798
2025-01-023,510.003,515.003,467.103,485.003,344.14443,876
2024-12-303,477.003,529.003,477.003,515.003,372.93790,661
2024-12-273,470.003,519.003,453.203,475.003,334.551,250,424
2024-12-263,485.003,488.903,450.003,470.003,329.75532,060
2024-12-243,480.003,489.003,435.103,486.003,345.10258,114
2024-12-233,530.003,530.003,440.003,483.003,342.221,217,775
2024-12-203,450.603,579.703,450.003,461.003,321.1130,050,980
2024-12-193,456.403,490.003,451.003,489.003,347.98770,448
2024-12-183,560.503,560.503,461.003,480.003,339.341,594,523
2024-12-173,599.003,601.603,530.003,530.003,387.322,053,009
2024-12-163,550.003,599.003,550.003,584.903,440.001,288,609
2024-12-133,540.003,565.003,508.603,540.003,396.92823,778
2024-12-123,520.003,548.503,500.003,545.003,401.721,532,799
2024-12-113,490.103,548.003,480.303,517.003,374.851,733,410
2024-12-103,465.103,539.003,450.003,480.103,339.4433,157,680
2024-12-093,449.903,540.003,448.103,463.003,323.031,572,793
2024-12-063,475.003,475.003,406.403,450.003,310.561,898,627
2024-12-053,445.003,470.403,419.903,450.003,310.566,302,647
2024-12-043,390.003,434.903,390.003,410.003,272.172,107,940
2024-12-033,390.003,442.003,389.303,390.003,252.981,330,683
2024-12-023,311.003,385.003,311.003,385.003,248.181,840,679
2024-11-293,342.003,355.503,300.003,300.003,166.621,429,961
2024-11-283,340.003,362.203,330.203,342.003,206.92397,913
2024-11-273,365.003,384.003,320.003,337.003,202.121,339,028
2024-11-263,428.003,428.003,341.003,365.003,228.991,285,146
2024-11-253,400.003,401.503,351.203,365.003,228.997,528,099
2024-11-223,393.003,400.003,326.103,378.003,241.472,362,418
2024-11-213,392.903,401.103,364.003,393.003,255.862,007,089
2024-11-203,365.003,419.403,361.003,400.003,262.583,531,212
2024-11-193,407.003,424.003,349.503,357.003,221.315,379,442
2024-11-183,488.903,488.903,369.003,400.003,262.582,054,327
2024-11-153,339.803,442.903,315.403,435.003,296.167,288,299
2024-11-143,381.003,427.003,300.003,310.003,176.216,118,213
2024-11-133,420.103,420.603,370.003,379.003,242.433,678,656
← NewerPage 8 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.