Forus S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-08 | 1,399.80 | 1,399.80 | 1,399.80 | 1,399.80 | 1,317.06 | 451 |
| 2023-11-07 | 1,399.80 | 1,399.80 | 1,399.80 | 1,399.80 | 1,317.06 | 13,020 |
| 2023-11-06 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,317.25 | 78,842 |
| 2023-11-03 | 1,350.00 | 1,411.00 | 1,350.00 | 1,410.10 | 1,326.76 | 95,484 |
| 2023-10-26 | 1,390.00 | 1,390.00 | 1,370.00 | 1,370.00 | 1,289.03 | 2,848 |
| 2023-10-25 | 1,370.00 | 1,370.00 | 1,370.00 | 1,370.00 | 1,289.03 | 325,000 |
| 2023-10-24 | 1,385.00 | 1,385.00 | 1,378.10 | 1,381.60 | 1,299.94 | 28,085 |
| 2023-10-20 | 1,399.90 | 1,399.90 | 1,390.00 | 1,399.10 | 1,316.41 | 44,554 |
| 2023-10-19 | 1,387.30 | 1,390.50 | 1,387.30 | 1,390.20 | 1,308.03 | 63,503 |
| 2023-10-18 | 1,373.60 | 1,373.60 | 1,373.60 | 1,373.60 | 1,292.41 | 1 |
| 2023-10-17 | 1,346.40 | 1,373.60 | 1,346.40 | 1,373.60 | 1,292.41 | 40,000 |
| 2023-10-16 | 1,375.00 | 1,375.00 | 1,360.00 | 1,360.00 | 1,279.62 | 1,035 |
| 2023-10-13 | 1,360.00 | 1,360.00 | 1,360.00 | 1,360.00 | 1,279.62 | 21 |
| 2023-10-12 | 1,360.00 | 1,360.00 | 1,360.00 | 1,360.00 | 1,279.62 | 117,900 |
| 2023-10-11 | 1,380.20 | 1,380.20 | 1,360.00 | 1,360.00 | 1,279.62 | 4,674 |
| 2023-10-10 | 1,359.60 | 1,364.50 | 1,355.00 | 1,360.00 | 1,279.62 | 52,380 |
| 2023-10-05 | 1,354.00 | 1,354.00 | 1,354.00 | 1,354.00 | 1,273.97 | 9,547 |
| 2023-10-04 | 1,389.00 | 1,389.00 | 1,365.00 | 1,372.30 | 1,291.19 | 58,613 |
| 2023-10-03 | 1,389.90 | 1,389.90 | 1,389.90 | 1,389.90 | 1,307.75 | 15,053 |
| 2023-10-02 | 1,395.00 | 1,395.00 | 1,395.00 | 1,395.00 | 1,312.55 | 40,950 |
| 2023-09-27 | 1,418.30 | 1,418.30 | 1,410.00 | 1,413.00 | 1,329.48 | 5,586 |
| 2023-09-26 | 1,440.00 | 1,440.00 | 1,439.00 | 1,439.80 | 1,354.70 | 34,723 |
| 2023-09-22 | 1,466.20 | 1,466.20 | 1,466.20 | 1,466.20 | 1,379.54 | 189 |
| 2023-09-21 | 1,466.20 | 1,466.20 | 1,466.20 | 1,466.20 | 1,379.54 | 267 |
| 2023-09-20 | 1,490.00 | 1,490.00 | 1,450.00 | 1,466.20 | 1,379.54 | 58,732 |
| 2023-09-15 | 1,490.00 | 1,490.10 | 1,490.00 | 1,490.10 | 1,402.03 | 6,491 |
| 2023-09-14 | 1,501.00 | 1,510.00 | 1,501.00 | 1,507.60 | 1,418.49 | 63,001 |
| 2023-09-13 | 1,518.90 | 1,518.90 | 1,518.90 | 1,518.90 | 1,429.13 | 44,378 |
| 2023-09-12 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | 1,448.98 | 43 |
| 2023-09-11 | 1,541.60 | 1,541.60 | 1,540.00 | 1,540.00 | 1,448.98 | 22,357 |
| 2023-09-08 | 1,560.00 | 1,594.80 | 1,560.00 | 1,576.60 | 1,483.41 | 29,385 |
| 2023-09-07 | 1,568.20 | 1,568.20 | 1,568.00 | 1,568.00 | 1,475.32 | 11,348 |
| 2023-09-06 | 1,600.00 | 1,600.00 | 1,599.50 | 1,599.50 | 1,504.96 | 62,819 |
| 2023-08-31 | 1,610.00 | 1,613.00 | 1,600.00 | 1,611.90 | 1,516.63 | 24,300 |
| 2023-08-30 | 1,601.00 | 1,610.00 | 1,601.00 | 1,610.00 | 1,514.84 | 11,434 |
| 2023-08-29 | 1,645.70 | 1,645.70 | 1,645.70 | 1,645.70 | 1,548.43 | 369 |
| 2023-08-28 | 1,648.00 | 1,648.00 | 1,645.70 | 1,645.70 | 1,548.43 | 9,540 |
| 2023-08-24 | 1,642.60 | 1,642.60 | 1,640.00 | 1,640.90 | 1,543.91 | 32,000 |
| 2023-08-23 | 1,629.80 | 1,642.60 | 1,629.80 | 1,636.20 | 1,539.49 | 23,013 |
| 2023-08-22 | 1,617.60 | 1,617.60 | 1,617.60 | 1,617.60 | 1,521.99 | 3,158 |
| 2023-08-21 | 1,620.00 | 1,620.00 | 1,610.00 | 1,617.60 | 1,521.99 | 9,221 |
| 2023-08-17 | 1,632.00 | 1,635.00 | 1,600.00 | 1,634.90 | 1,538.27 | 110,285 |
| 2023-08-16 | 1,635.10 | 1,635.10 | 1,632.30 | 1,632.30 | 1,535.82 | 5,711 |
| 2023-08-14 | 1,635.10 | 1,635.10 | 1,635.10 | 1,635.10 | 1,538.46 | 23,000 |
| 2023-08-11 | 1,635.10 | 1,635.10 | 1,635.00 | 1,635.10 | 1,538.46 | 104,766 |
| 2023-08-10 | 1,633.70 | 1,635.00 | 1,633.70 | 1,635.00 | 1,538.36 | 171,803 |
| 2023-08-09 | 1,635.00 | 1,635.00 | 1,633.60 | 1,633.70 | 1,537.14 | 39,772 |
| 2023-08-08 | 1,650.00 | 1,650.00 | 1,649.20 | 1,649.20 | 1,551.72 | 69,980 |
| 2023-08-07 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,552.48 | 14 |
| 2023-08-04 | 1,647.90 | 1,650.00 | 1,647.90 | 1,650.00 | 1,552.48 | 28,565 |
| 2023-08-03 | 1,622.00 | 1,649.70 | 1,622.00 | 1,647.90 | 1,550.50 | 30,195 |
| 2023-08-02 | 1,631.00 | 1,650.00 | 1,631.00 | 1,645.60 | 1,548.34 | 23,625 |
| 2023-08-01 | 1,643.90 | 1,670.00 | 1,615.00 | 1,653.00 | 1,555.30 | 653,069 |
| 2023-07-31 | 1,618.20 | 1,643.90 | 1,618.20 | 1,643.90 | 1,546.74 | 50,639 |
| 2023-07-28 | 1,606.00 | 1,649.00 | 1,606.00 | 1,642.80 | 1,545.70 | 36,656 |
| 2023-07-27 | 1,660.00 | 1,660.00 | 1,650.00 | 1,650.00 | 1,552.48 | 39,811 |
| 2023-07-26 | 1,606.00 | 1,652.00 | 1,606.00 | 1,649.40 | 1,551.91 | 66,611 |
| 2023-07-25 | 1,620.00 | 1,620.00 | 1,618.00 | 1,619.40 | 1,523.68 | 48,714 |
| 2023-07-21 | 1,635.00 | 1,635.00 | 1,618.00 | 1,618.00 | 1,522.37 | 324,034 |
| 2023-07-20 | 1,625.00 | 1,625.00 | 1,624.90 | 1,624.90 | 1,528.86 | 15,857 |
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.