Forus S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-19 | 1,650.00 | 1,650.00 | 1,620.00 | 1,624.80 | 1,528.77 | 69,309 |
| 2023-07-18 | 1,625.00 | 1,625.00 | 1,624.00 | 1,624.90 | 1,528.86 | 40,380 |
| 2023-07-17 | 1,566.40 | 1,600.00 | 1,566.40 | 1,600.00 | 1,505.43 | 106,041 |
| 2023-07-14 | 1,550.10 | 1,600.00 | 1,550.10 | 1,565.10 | 1,472.59 | 31,427 |
| 2023-07-13 | 1,548.90 | 1,550.10 | 1,548.90 | 1,549.60 | 1,458.01 | 72,015 |
| 2023-07-12 | 1,530.00 | 1,549.00 | 1,530.00 | 1,538.40 | 1,447.47 | 46,046 |
| 2023-07-11 | 1,509.10 | 1,525.00 | 1,500.40 | 1,524.50 | 1,434.39 | 58,345 |
| 2023-07-10 | 1,520.00 | 1,540.00 | 1,519.80 | 1,519.80 | 1,429.97 | 4,575 |
| 2023-07-07 | 1,515.00 | 1,549.00 | 1,515.00 | 1,519.80 | 1,429.97 | 24,187 |
| 2023-07-06 | 1,489.40 | 1,549.00 | 1,489.40 | 1,494.30 | 1,405.98 | 25,886 |
| 2023-07-05 | 1,500.00 | 1,500.00 | 1,497.60 | 1,497.60 | 1,409.08 | 2,000 |
| 2023-07-04 | 1,501.50 | 1,510.00 | 1,485.50 | 1,497.60 | 1,409.08 | 47,131 |
| 2023-07-03 | 1,480.50 | 1,480.50 | 1,480.50 | 1,480.50 | 1,392.99 | 12,393 |
| 2023-06-29 | 1,490.00 | 1,511.60 | 1,490.00 | 1,504.70 | 1,415.76 | 36,549 |
| 2023-06-28 | 1,510.00 | 1,510.00 | 1,509.90 | 1,510.00 | 1,420.75 | 24,713 |
| 2023-06-27 | 1,500.00 | 1,525.00 | 1,500.00 | 1,523.80 | 1,433.74 | 72,056 |
| 2023-06-23 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,411.34 | 407 |
| 2023-06-22 | 1,495.00 | 1,500.00 | 1,495.00 | 1,500.00 | 1,411.34 | 3,330 |
| 2023-06-19 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,411.34 | 26,317 |
| 2023-06-15 | 1,490.00 | 1,505.50 | 1,490.00 | 1,492.10 | 1,403.91 | 25,601 |
| 2023-06-14 | 1,485.00 | 1,485.00 | 1,475.00 | 1,484.50 | 1,396.76 | 25,327 |
| 2023-06-12 | 1,471.00 | 1,475.00 | 1,471.00 | 1,475.00 | 1,387.82 | 46,863 |
| 2023-06-09 | 1,475.10 | 1,475.10 | 1,450.00 | 1,474.10 | 1,386.97 | 26,428 |
| 2023-06-08 | 1,450.00 | 1,483.00 | 1,450.00 | 1,475.00 | 1,387.82 | 58,459 |
| 2023-06-07 | 1,415.00 | 1,435.00 | 1,415.00 | 1,429.20 | 1,344.73 | 150,616 |
| 2023-06-06 | 1,400.00 | 1,413.20 | 1,400.00 | 1,413.20 | 1,329.67 | 5,087 |
| 2023-06-05 | 1,413.20 | 1,413.20 | 1,413.20 | 1,413.20 | 1,329.67 | 394 |
| 2023-06-02 | 1,414.90 | 1,414.90 | 1,381.00 | 1,413.20 | 1,329.67 | 10,560 |
| 2023-06-01 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,317.25 | 50,054 |
| 2023-05-31 | 1,405.00 | 1,415.00 | 1,405.00 | 1,405.50 | 1,322.43 | 450,061 |
| 2023-05-30 | 1,409.90 | 1,409.90 | 1,409.90 | 1,409.90 | 1,326.57 | 55,670 |
| 2023-05-29 | 1,409.00 | 1,410.00 | 1,409.00 | 1,409.90 | 1,326.57 | 24,789 |
| 2023-05-26 | 1,397.00 | 1,410.00 | 1,397.00 | 1,409.40 | 1,326.10 | 248,713 |
| 2023-05-25 | 1,380.00 | 1,400.00 | 1,380.00 | 1,396.30 | 1,313.77 | 550,177 |
| 2023-05-24 | 1,365.00 | 1,365.00 | 1,365.00 | 1,365.00 | 1,284.32 | 18,000 |
| 2023-05-23 | 1,364.00 | 1,364.10 | 1,364.00 | 1,364.10 | 1,283.47 | 44,213 |
| 2023-05-22 | 1,364.00 | 1,364.00 | 1,364.00 | 1,364.00 | 1,283.38 | 19,282 |
| 2023-05-19 | 1,350.00 | 1,350.00 | 1,345.60 | 1,349.80 | 1,270.02 | 27,339 |
| 2023-05-17 | 1,365.00 | 1,365.00 | 1,364.00 | 1,364.30 | 1,283.66 | 132,295 |
| 2023-05-16 | 1,326.00 | 1,367.00 | 1,326.00 | 1,365.00 | 1,284.32 | 107,856 |
| 2023-05-12 | 1,361.00 | 1,361.00 | 1,325.00 | 1,358.50 | 1,278.21 | 74,903 |
| 2023-05-11 | 1,359.50 | 1,361.00 | 1,359.50 | 1,360.00 | 1,279.62 | 96,712 |
| 2023-05-09 | 1,355.10 | 1,370.00 | 1,355.10 | 1,359.50 | 1,279.15 | 12,235 |
| 2023-05-08 | 1,390.50 | 1,390.50 | 1,360.00 | 1,389.70 | 1,307.56 | 50,758 |
| 2023-05-05 | 1,403.70 | 1,435.00 | 1,400.00 | 1,405.50 | 1,276.50 | 31,054 |
| 2023-05-04 | 1,447.70 | 1,447.70 | 1,447.70 | 1,447.70 | 1,314.82 | 46 |
| 2023-05-03 | 1,447.00 | 1,448.00 | 1,447.00 | 1,447.70 | 1,314.82 | 32,043 |
| 2023-05-02 | 1,448.00 | 1,448.00 | 1,448.00 | 1,448.00 | 1,315.10 | 13,854 |
| 2023-04-28 | 1,455.80 | 1,455.80 | 1,454.50 | 1,454.50 | 1,321.00 | 28,015 |
| 2023-04-25 | 1,460.00 | 1,460.00 | 1,460.00 | 1,460.00 | 1,326.00 | 843 |
| 2023-04-24 | 1,430.00 | 1,460.00 | 1,430.00 | 1,460.00 | 1,326.00 | 692 |
| 2023-04-21 | 1,460.00 | 1,460.00 | 1,460.00 | 1,460.00 | 1,326.00 | 25,145 |
| 2023-04-20 | 1,480.00 | 1,480.10 | 1,480.00 | 1,480.10 | 1,344.25 | 24,228 |
| 2023-04-18 | 1,500.50 | 1,514.10 | 1,500.50 | 1,513.50 | 1,374.59 | 36,716 |
| 2023-04-17 | 1,515.00 | 1,519.20 | 1,515.00 | 1,515.30 | 1,376.22 | 23,891 |
| 2023-04-14 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | 1,380.49 | 10,109 |
| 2023-04-13 | 1,540.00 | 1,560.00 | 1,540.00 | 1,559.30 | 1,416.18 | 5,962 |
| 2023-04-12 | 1,556.40 | 1,564.90 | 1,556.40 | 1,557.20 | 1,414.27 | 23,954 |
| 2023-04-10 | 1,565.00 | 1,580.00 | 1,560.00 | 1,575.70 | 1,431.08 | 30,000 |
| 2023-04-06 | 1,576.20 | 1,576.20 | 1,576.20 | 1,576.20 | 1,431.53 | 48 |
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.