Forus S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-10 | 1,769.00 | 1,771.10 | 1,760.10 | 1,766.00 | 1,711.03 | 26,173 |
| 2024-06-07 | 1,745.10 | 1,771.10 | 1,745.10 | 1,760.50 | 1,705.70 | 22,072 |
| 2024-06-06 | 1,720.00 | 1,760.00 | 1,710.00 | 1,759.60 | 1,704.83 | 70,013 |
| 2024-06-05 | 1,705.20 | 1,725.00 | 1,705.00 | 1,706.30 | 1,653.19 | 22,027 |
| 2024-06-04 | 1,700.00 | 1,700.00 | 1,699.70 | 1,699.70 | 1,646.79 | 23,948 |
| 2024-06-03 | 1,690.00 | 1,710.00 | 1,690.00 | 1,699.90 | 1,646.99 | 32,828 |
| 2024-05-31 | 1,710.00 | 1,710.00 | 1,710.00 | 1,710.00 | 1,656.77 | 30,715 |
| 2024-05-29 | 1,710.00 | 1,729.90 | 1,705.80 | 1,729.20 | 1,675.37 | 53,770 |
| 2024-05-28 | 1,720.00 | 1,720.00 | 1,720.00 | 1,720.00 | 1,666.46 | 29,738 |
| 2024-05-27 | 1,720.00 | 1,720.00 | 1,720.00 | 1,720.00 | 1,666.46 | 23,430 |
| 2024-05-24 | 1,705.20 | 1,749.00 | 1,705.20 | 1,712.80 | 1,659.48 | 27,740 |
| 2024-05-23 | 1,684.90 | 1,685.10 | 1,684.90 | 1,685.10 | 1,632.65 | 65,233 |
| 2024-05-22 | 1,680.00 | 1,684.00 | 1,680.00 | 1,680.30 | 1,628.00 | 25,881 |
| 2024-05-20 | 1,623.00 | 1,675.00 | 1,623.00 | 1,662.90 | 1,611.14 | 120,632 |
| 2024-05-17 | 1,634.00 | 1,640.00 | 1,610.00 | 1,630.90 | 1,580.13 | 34,301 |
| 2024-05-16 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | 1,579.26 | 5,678 |
| 2024-05-15 | 1,618.90 | 1,630.10 | 1,618.90 | 1,622.60 | 1,572.09 | 36,129 |
| 2024-05-14 | 1,620.00 | 1,620.00 | 1,600.00 | 1,611.50 | 1,561.34 | 43,886 |
| 2024-05-13 | 1,590.00 | 1,620.00 | 1,590.00 | 1,618.70 | 1,568.31 | 159,969 |
| 2024-05-10 | 1,620.00 | 1,620.00 | 1,618.40 | 1,618.40 | 1,539.79 | 10,216 |
| 2024-05-09 | 1,610.20 | 1,620.00 | 1,610.20 | 1,617.80 | 1,539.22 | 25,778 |
| 2024-05-08 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | 1,541.32 | 25,025 |
| 2024-05-07 | 1,615.00 | 1,630.00 | 1,610.00 | 1,619.80 | 1,541.13 | 88,715 |
| 2024-05-06 | 1,634.00 | 1,634.00 | 1,634.00 | 1,634.00 | 1,554.64 | 31,209 |
| 2024-05-03 | 1,629.00 | 1,630.00 | 1,629.00 | 1,630.00 | 1,550.83 | 652 |
| 2024-05-02 | 1,625.10 | 1,630.00 | 1,625.10 | 1,630.00 | 1,550.83 | 52,583 |
| 2024-04-30 | 1,576.00 | 1,630.00 | 1,576.00 | 1,623.10 | 1,544.27 | 90,869 |
| 2024-04-29 | 1,575.00 | 1,590.00 | 1,575.00 | 1,586.70 | 1,509.63 | 25,159 |
| 2024-04-26 | 1,580.00 | 1,580.00 | 1,567.00 | 1,575.70 | 1,499.17 | 23,715 |
| 2024-04-25 | 1,573.90 | 1,574.00 | 1,566.00 | 1,571.90 | 1,495.55 | 28,425 |
| 2024-04-24 | 1,590.00 | 1,590.00 | 1,589.80 | 1,589.80 | 1,512.58 | 25,251 |
| 2024-04-23 | 1,596.50 | 1,596.50 | 1,580.00 | 1,594.80 | 1,517.34 | 27,652 |
| 2024-04-22 | 1,571.00 | 1,590.00 | 1,571.00 | 1,574.30 | 1,497.84 | 5,998 |
| 2024-04-18 | 1,580.00 | 1,590.00 | 1,580.00 | 1,590.00 | 1,512.77 | 682 |
| 2024-04-17 | 1,590.10 | 1,590.10 | 1,590.00 | 1,590.00 | 1,512.77 | 30,992 |
| 2024-04-15 | 1,610.00 | 1,610.00 | 1,609.80 | 1,609.80 | 1,531.61 | 26,894 |
| 2024-04-12 | 1,611.10 | 1,611.10 | 1,600.00 | 1,600.00 | 1,522.29 | 231,366 |
| 2024-04-11 | 1,601.30 | 1,611.60 | 1,601.30 | 1,611.60 | 1,533.32 | 10,911 |
| 2024-04-10 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,522.29 | 312,925 |
| 2024-04-09 | 1,586.00 | 1,620.00 | 1,586.00 | 1,600.70 | 1,522.95 | 24,247 |
| 2024-04-08 | 1,580.10 | 1,580.10 | 1,580.10 | 1,580.10 | 1,503.35 | 28,544 |
| 2024-04-05 | 1,580.10 | 1,580.10 | 1,580.00 | 1,580.00 | 1,503.26 | 36,371 |
| 2024-04-04 | 1,581.00 | 1,581.00 | 1,580.00 | 1,580.10 | 1,503.35 | 18,182 |
| 2024-04-03 | 1,583.00 | 1,583.00 | 1,580.00 | 1,580.00 | 1,503.26 | 549,405 |
| 2024-04-02 | 1,607.10 | 1,607.10 | 1,580.00 | 1,586.10 | 1,509.06 | 4,845 |
| 2024-04-01 | 1,623.30 | 1,623.30 | 1,623.30 | 1,623.30 | 1,544.46 | 100 |
| 2024-03-27 | 1,623.30 | 1,623.30 | 1,623.30 | 1,623.30 | 1,544.46 | 215 |
| 2024-03-26 | 1,620.00 | 1,650.00 | 1,620.00 | 1,623.30 | 1,544.46 | 24,607 |
| 2024-03-25 | 1,633.90 | 1,633.90 | 1,620.00 | 1,624.90 | 1,545.98 | 32,701 |
| 2024-03-22 | 1,620.00 | 1,650.40 | 1,620.00 | 1,650.40 | 1,570.24 | 2,000 |
| 2024-03-21 | 1,650.40 | 1,650.40 | 1,650.40 | 1,650.40 | 1,570.24 | 242 |
| 2024-03-20 | 1,641.00 | 1,650.40 | 1,641.00 | 1,650.40 | 1,570.24 | 240,213 |
| 2024-03-19 | 1,641.00 | 1,687.00 | 1,641.00 | 1,687.00 | 1,605.06 | 66,870 |
| 2024-03-18 | 1,674.30 | 1,674.30 | 1,674.30 | 1,674.30 | 1,592.98 | 6 |
| 2024-03-15 | 1,617.10 | 1,689.00 | 1,590.00 | 1,674.30 | 1,592.98 | 65,950 |
| 2024-03-14 | 1,608.00 | 1,608.60 | 1,608.00 | 1,608.60 | 1,530.47 | 1,298 |
| 2024-03-12 | 1,610.00 | 1,616.70 | 1,595.00 | 1,608.60 | 1,530.47 | 23,776 |
| 2024-03-11 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | 1,531.80 | 31,010 |
| 2024-03-08 | 1,611.00 | 1,611.00 | 1,611.00 | 1,611.00 | 1,532.75 | 6,016 |
| 2024-03-07 | 1,640.00 | 1,640.00 | 1,630.00 | 1,630.00 | 1,550.83 | 21,053 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-20 | 16.5836 CLP |
| 2025-11-17 | 15.5000 CLP |
| 2025-05-05 | 19.6325 CLP |
| 2024-10-25 | 15.5000 CLP |
| 2024-05-13 | 29.1360 CLP |
| 2023-11-13 | 15.5000 CLP |
| 2023-05-08 | 48.8150 CLP |
| 2022-08-08 | 58.0000 CLP |
| 2022-05-09 | 45.9518 CLP |
| 2021-11-15 | 15.0000 CLP |
| 2021-09-16 | 116.0000 CLP |
| 2021-06-07 | 156.0000 CLP |
| 2021-05-10 | 5.2675 CLP |
| 2020-02-10 | 14.0000 CLP |
| 2019-12-09 | 14.0000 CLP |
| 2019-05-06 | 25.5408 CLP |
Open, high, low and close are as traded (CLP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.