Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← FALABELLA.SN stock page

Falabella historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-11-133,420.103,420.603,370.003,379.003,242.433,678,656
2024-11-123,415.203,421.203,383.003,398.003,260.664,466,699
2024-11-113,458.603,475.003,401.003,401.003,263.544,181,425
2024-11-083,429.003,481.703,429.003,450.003,310.561,915,411
2024-11-073,520.003,524.803,451.003,495.003,353.743,610,598
2024-11-063,457.003,485.003,427.903,480.103,339.442,935,186
2024-11-053,550.003,570.003,460.103,460.103,320.252,756,338
2024-11-043,451.103,529.003,451.103,529.003,386.362,591,396
2024-10-303,530.003,547.903,450.003,451.003,311.522,514,983
2024-10-293,470.003,554.903,470.003,530.003,387.322,011,524
2024-10-283,540.003,565.203,493.003,503.003,361.411,711,702
2024-10-253,525.703,579.603,495.003,533.003,390.202,720,881
2024-10-243,512.003,562.903,470.003,509.003,367.175,037,885
2024-10-233,555.103,593.303,502.003,520.003,377.732,643,918
2024-10-223,605.003,627.503,560.103,578.003,433.382,013,688
2024-10-213,585.003,600.003,558.603,600.003,454.491,752,942
2024-10-183,570.003,596.603,520.003,580.003,435.301,135,386
2024-10-173,473.703,580.003,473.703,540.003,396.921,124,461
2024-10-163,506.003,590.003,475.103,520.003,377.732,609,300
2024-10-153,482.003,540.203,450.103,506.003,364.294,301,031
2024-10-143,500.003,535.303,471.303,482.003,341.261,820,125
2024-10-113,470.003,533.003,464.603,500.003,358.533,028,776
2024-10-103,439.903,489.703,400.003,468.003,327.839,761,340
2024-10-093,430.003,488.003,409.403,441.303,302.212,158,890
2024-10-083,388.003,429.003,360.003,429.003,290.401,272,796
2024-10-073,429.003,440.003,350.003,388.903,251.9314,339,660
2024-10-043,400.003,440.003,350.503,440.003,300.969,530,092
2024-10-033,289.903,410.003,240.003,400.003,262.5840,556,621
2024-10-023,221.003,319.003,216.003,290.003,157.022,436,111
2024-10-013,314.803,314.903,253.203,253.203,121.71558,652
2024-09-303,395.003,395.003,315.003,330.003,195.413,669,948
2024-09-273,306.003,395.003,306.003,395.003,257.781,716,169
2024-09-263,220.003,300.003,220.003,299.003,165.662,533,430
2024-09-253,223.203,250.003,199.903,244.003,112.881,543,474
2024-09-243,145.003,289.003,120.003,247.003,115.761,906,969
2024-09-233,050.303,160.003,050.303,145.003,017.882,609,175
2024-09-173,030.003,050.302,965.003,050.302,927.011,265,641
2024-09-163,089.003,089.003,011.003,011.002,889.30233,516
2024-09-133,011.003,088.802,980.103,088.802,963.951,372,113
2024-09-122,965.503,065.002,963.603,011.002,889.303,355,114
2024-09-113,031.103,051.402,950.002,970.202,850.152,110,664
2024-09-103,075.003,170.003,011.003,030.002,907.531,150,378
2024-09-093,140.003,170.003,071.003,071.002,946.87853,657
2024-09-063,170.003,170.003,118.003,131.003,004.451,192,747
2024-09-053,177.003,211.003,130.003,181.503,052.912,855,865
2024-09-043,227.003,227.003,171.203,177.003,048.591,332,655
2024-09-033,222.003,227.303,165.003,199.003,069.70709,264
2024-09-023,225.103,240.003,220.003,222.003,091.77338,446
2024-08-303,210.003,239.903,176.703,230.003,099.454,693,936
2024-08-293,151.003,238.003,150.903,209.003,079.302,767,470
2024-08-283,202.003,245.003,130.103,130.103,003.592,840,364
2024-08-273,205.003,220.003,135.003,140.003,013.091,330,606
2024-08-263,230.003,230.003,179.203,200.003,070.662,059,378
2024-08-233,260.003,260.003,211.003,215.203,085.251,796,991
2024-08-223,272.003,272.003,230.003,250.003,118.641,399,158
2024-08-213,299.003,299.003,257.003,271.103,138.895,893,034
2024-08-203,285.503,294.003,257.903,270.003,137.831,796,523
2024-08-193,221.003,270.003,221.003,253.003,121.52798,553
2024-08-163,199.003,279.903,171.103,228.003,097.531,127,026
2024-08-143,136.003,200.003,136.003,200.003,070.661,611,562
← NewerPage 9 of 21 · 1,244 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.