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 (GLD)382.01▼ 0.18%Oil (USO)161.76▲ 2.83%
← FALABELLA.SN stock page

Falabella historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-166,630.006,824.906,603.006,824.906,824.903,146,407
2026-10-156,649.906,687.706,607.606,615.006,615.001,313,268
2026-10-146,619.506,689.806,575.006,649.906,649.901,551,625
2026-10-136,600.106,732.306,530.006,645.006,645.001,180,109
2026-10-096,598.906,670.706,549.806,600.006,600.001,069,006
2026-10-086,450.006,670.006,370.006,510.106,510.102,546,298
2026-10-076,546.006,550.106,417.006,450.006,450.001,578,476
2026-10-066,524.206,630.006,496.606,563.006,563.001,482,988
2026-10-056,358.006,524.006,326.106,524.006,524.001,008,038
2026-10-026,400.006,439.706,251.006,340.006,340.001,216,500
2026-10-016,271.006,399.006,257.106,370.006,370.002,659,243
2026-09-306,240.006,300.006,177.506,224.006,224.002,051,589
2026-09-296,306.306,387.006,150.006,150.006,150.001,594,245
2026-09-286,448.006,450.106,305.006,306.006,306.001,613,297
2026-09-256,526.206,530.606,420.206,449.906,449.901,164,801
2026-09-246,625.006,644.606,482.306,524.006,524.00803,462
2026-09-236,577.006,659.206,522.006,638.906,638.902,381,222
2026-09-226,569.906,600.206,512.606,579.606,579.601,191,289
2026-09-216,600.006,600.006,471.606,520.006,520.002,406,343
Page 1 of 1 · 19 trading days

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.