Forus S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-06 | 1,635.00 | 1,635.00 | 1,634.70 | 1,634.70 | 1,555.30 | 6,676 |
| 2024-03-04 | 1,625.00 | 1,625.00 | 1,625.00 | 1,625.00 | 1,546.07 | 73,847 |
| 2024-02-29 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | 1,550.83 | 15,000 |
| 2024-02-28 | 1,615.00 | 1,630.00 | 1,615.00 | 1,620.00 | 1,541.32 | 9,057 |
| 2024-02-27 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | 1,550.83 | 3,040 |
| 2024-02-26 | 1,619.20 | 1,630.00 | 1,619.20 | 1,630.00 | 1,550.83 | 61,251 |
| 2024-02-23 | 1,600.00 | 1,630.00 | 1,582.00 | 1,619.20 | 1,540.56 | 155,519 |
| 2024-02-22 | 1,630.00 | 1,647.80 | 1,630.00 | 1,632.60 | 1,553.30 | 24,892 |
| 2024-02-21 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | 1,550.83 | 24,219 |
| 2024-02-16 | 1,627.70 | 1,627.70 | 1,627.70 | 1,627.70 | 1,548.64 | 443 |
| 2024-02-12 | 1,627.40 | 1,627.70 | 1,627.40 | 1,627.70 | 1,548.64 | 18,830 |
| 2024-02-09 | 1,560.00 | 1,598.00 | 1,560.00 | 1,587.20 | 1,510.11 | 31,982 |
| 2024-02-08 | 1,580.00 | 1,580.00 | 1,570.00 | 1,579.80 | 1,503.07 | 271,779 |
| 2024-02-07 | 1,570.00 | 1,570.00 | 1,570.00 | 1,570.00 | 1,493.75 | 30,785 |
| 2024-02-06 | 1,586.20 | 1,586.20 | 1,580.00 | 1,580.00 | 1,503.26 | 66,634 |
| 2024-02-02 | 1,580.00 | 1,580.00 | 1,560.00 | 1,575.40 | 1,498.88 | 25,897 |
| 2024-01-31 | 1,585.00 | 1,585.00 | 1,580.00 | 1,580.00 | 1,503.26 | 11,651 |
| 2024-01-29 | 1,585.00 | 1,585.00 | 1,585.00 | 1,585.00 | 1,508.02 | 5,033 |
| 2024-01-26 | 1,603.70 | 1,603.70 | 1,603.70 | 1,603.70 | 1,525.81 | 756 |
| 2024-01-25 | 1,603.70 | 1,603.70 | 1,603.70 | 1,603.70 | 1,525.81 | 90 |
| 2024-01-24 | 1,580.00 | 1,603.70 | 1,580.00 | 1,603.70 | 1,525.81 | 1,811 |
| 2024-01-23 | 1,603.70 | 1,603.70 | 1,603.70 | 1,603.70 | 1,525.81 | 6 |
| 2024-01-22 | 1,564.20 | 1,603.70 | 1,564.20 | 1,603.70 | 1,525.81 | 27,542 |
| 2024-01-17 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | 1,503.26 | 332,600 |
| 2024-01-16 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | 1,503.26 | 71,381 |
| 2024-01-15 | 1,570.00 | 1,580.00 | 1,570.00 | 1,580.00 | 1,503.26 | 697 |
| 2024-01-12 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | 1,503.26 | 190,000 |
| 2024-01-11 | 1,570.00 | 1,585.00 | 1,570.00 | 1,577.70 | 1,501.07 | 24,680 |
| 2024-01-10 | 1,598.10 | 1,598.10 | 1,598.10 | 1,598.10 | 1,520.48 | 2 |
| 2024-01-09 | 1,598.10 | 1,598.10 | 1,598.10 | 1,598.10 | 1,520.48 | 21 |
| 2024-01-08 | 1,598.10 | 1,598.10 | 1,598.10 | 1,598.10 | 1,520.48 | 19 |
| 2024-01-05 | 1,600.00 | 1,600.00 | 1,584.00 | 1,598.10 | 1,520.48 | 26,719 |
| 2024-01-03 | 1,615.00 | 1,615.00 | 1,615.00 | 1,615.00 | 1,536.56 | 383,135 |
| 2024-01-02 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | 1,541.32 | 7,232 |
| 2023-12-28 | 1,668.60 | 1,668.60 | 1,580.00 | 1,629.60 | 1,550.45 | 73,154 |
| 2023-12-27 | 1,620.00 | 1,625.00 | 1,620.00 | 1,625.00 | 1,546.07 | 341,381 |
| 2023-12-22 | 1,625.00 | 1,625.00 | 1,625.00 | 1,625.00 | 1,546.07 | 5,579 |
| 2023-12-21 | 1,596.50 | 1,601.00 | 1,596.50 | 1,597.70 | 1,520.10 | 34,567 |
| 2023-12-20 | 1,555.30 | 1,570.00 | 1,510.00 | 1,567.10 | 1,490.99 | 160,462 |
| 2023-12-19 | 1,520.00 | 1,550.00 | 1,450.10 | 1,544.10 | 1,469.10 | 251,222 |
| 2023-12-18 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | 1,446.17 | 5,515 |
| 2023-12-14 | 1,534.70 | 1,549.00 | 1,490.00 | 1,534.10 | 1,459.59 | 63,337 |
| 2023-12-13 | 1,514.00 | 1,514.10 | 1,485.00 | 1,485.80 | 1,413.63 | 18,815 |
| 2023-12-12 | 1,470.00 | 1,499.40 | 1,470.00 | 1,499.40 | 1,426.57 | 685 |
| 2023-12-07 | 1,514.10 | 1,514.10 | 1,475.10 | 1,499.40 | 1,426.57 | 99,655 |
| 2023-12-06 | 1,473.00 | 1,475.00 | 1,473.00 | 1,474.60 | 1,402.98 | 5,005 |
| 2023-12-05 | 1,430.00 | 1,460.00 | 1,430.00 | 1,452.30 | 1,381.76 | 119,464 |
| 2023-12-04 | 1,440.00 | 1,450.00 | 1,420.10 | 1,437.20 | 1,367.40 | 117,088 |
| 2023-12-01 | 1,420.00 | 1,440.00 | 1,378.00 | 1,440.00 | 1,370.06 | 96,184 |
| 2023-11-30 | 1,400.00 | 1,431.70 | 1,400.00 | 1,420.00 | 1,351.03 | 276,282 |
| 2023-11-29 | 1,379.00 | 1,400.00 | 1,379.00 | 1,394.10 | 1,326.39 | 79,105 |
| 2023-11-28 | 1,360.00 | 1,380.00 | 1,340.10 | 1,362.90 | 1,296.70 | 18,750 |
| 2023-11-27 | 1,370.00 | 1,370.00 | 1,350.00 | 1,350.00 | 1,284.43 | 25,000 |
| 2023-11-23 | 1,369.90 | 1,370.00 | 1,350.00 | 1,368.30 | 1,301.84 | 77,461 |
| 2023-11-22 | 1,360.00 | 1,360.00 | 1,340.10 | 1,359.10 | 1,293.09 | 31,250 |
| 2023-11-21 | 1,360.00 | 1,360.00 | 1,360.00 | 1,360.00 | 1,293.94 | 6,257 |
| 2023-11-20 | 1,360.00 | 1,368.80 | 1,360.00 | 1,368.00 | 1,301.56 | 60,582 |
| 2023-11-17 | 1,365.70 | 1,365.70 | 1,365.70 | 1,365.70 | 1,299.37 | 45 |
| 2023-11-16 | 1,375.00 | 1,375.00 | 1,336.70 | 1,365.70 | 1,299.37 | 28,884 |
| 2023-11-09 | 1,399.80 | 1,399.80 | 1,399.80 | 1,399.80 | 1,317.06 | 170 |
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.