Forus S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-04 | 1,582.60 | 1,582.60 | 1,568.20 | 1,576.20 | 1,431.53 | 29,886 |
| 2023-04-03 | 1,564.00 | 1,564.00 | 1,564.00 | 1,564.00 | 1,420.45 | 19 |
| 2023-03-30 | 1,560.00 | 1,570.50 | 1,560.00 | 1,564.00 | 1,420.45 | 23,702 |
| 2023-03-28 | 1,570.20 | 1,570.50 | 1,565.00 | 1,567.50 | 1,423.63 | 63,045 |
| 2023-03-27 | 1,573.50 | 1,573.50 | 1,570.20 | 1,571.40 | 1,427.17 | 24,836 |
| 2023-03-24 | 1,538.70 | 1,560.00 | 1,525.00 | 1,540.00 | 1,398.65 | 259,064 |
| 2023-03-23 | 1,530.00 | 1,542.10 | 1,530.00 | 1,538.70 | 1,397.47 | 39,266 |
| 2023-03-22 | 1,505.00 | 1,510.00 | 1,500.00 | 1,503.60 | 1,365.59 | 24,466 |
| 2023-03-21 | 1,499.00 | 1,504.00 | 1,498.00 | 1,501.30 | 1,363.50 | 24,924 |
| 2023-03-20 | 1,495.30 | 1,500.00 | 1,495.30 | 1,498.10 | 1,360.60 | 36,905 |
| 2023-03-17 | 1,495.30 | 1,510.00 | 1,495.30 | 1,498.80 | 1,361.23 | 37,142 |
| 2023-03-16 | 1,500.00 | 1,500.00 | 1,497.00 | 1,497.10 | 1,359.69 | 24,607 |
| 2023-03-15 | 1,505.20 | 1,505.20 | 1,500.00 | 1,500.00 | 1,362.32 | 35,757 |
| 2023-03-14 | 1,511.60 | 1,511.60 | 1,511.00 | 1,511.00 | 1,372.31 | 67,270 |
| 2023-03-13 | 1,527.00 | 1,535.20 | 1,527.00 | 1,535.10 | 1,394.20 | 31,264 |
| 2023-03-10 | 1,525.00 | 1,535.00 | 1,525.00 | 1,527.60 | 1,387.39 | 5,403 |
| 2023-03-09 | 1,535.00 | 1,535.00 | 1,534.20 | 1,534.20 | 1,393.39 | 5,653 |
| 2023-03-08 | 1,516.80 | 1,516.80 | 1,516.80 | 1,516.80 | 1,377.58 | 63 |
| 2023-03-07 | 1,539.50 | 1,539.50 | 1,516.80 | 1,516.80 | 1,377.58 | 7,377 |
| 2023-03-06 | 1,544.90 | 1,544.90 | 1,529.50 | 1,538.50 | 1,397.29 | 66,976 |
| 2023-03-03 | 1,514.70 | 1,514.70 | 1,500.00 | 1,512.80 | 1,373.95 | 14,209 |
| 2023-03-02 | 1,483.00 | 1,495.00 | 1,483.00 | 1,490.80 | 1,353.97 | 15,438 |
| 2023-03-01 | 1,466.70 | 1,483.00 | 1,466.70 | 1,483.00 | 1,346.88 | 1,711 |
| 2023-02-28 | 1,465.80 | 1,483.00 | 1,465.80 | 1,483.00 | 1,346.88 | 688 |
| 2023-02-24 | 1,445.10 | 1,495.00 | 1,445.00 | 1,483.00 | 1,346.88 | 30,154 |
| 2023-02-23 | 1,403.00 | 1,445.00 | 1,403.00 | 1,441.90 | 1,309.56 | 24,804 |
| 2023-02-22 | 1,364.30 | 1,403.00 | 1,364.30 | 1,401.90 | 1,273.23 | 15,924 |
| 2023-02-21 | 1,390.00 | 1,400.00 | 1,390.00 | 1,397.90 | 1,269.60 | 15,982 |
| 2023-02-20 | 1,380.00 | 1,380.00 | 1,365.30 | 1,380.00 | 1,253.34 | 361 |
| 2023-02-17 | 1,380.00 | 1,380.00 | 1,380.00 | 1,380.00 | 1,253.34 | 69,553 |
| 2023-02-16 | 1,342.20 | 1,375.00 | 1,342.20 | 1,354.90 | 1,230.54 | 53,402 |
| 2023-02-15 | 1,299.80 | 1,299.80 | 1,299.80 | 1,299.80 | 1,180.50 | 109 |
| 2023-02-14 | 1,308.10 | 1,308.10 | 1,299.80 | 1,299.80 | 1,180.50 | 3,947 |
| 2023-02-10 | 1,333.20 | 1,333.20 | 1,299.80 | 1,299.80 | 1,180.50 | 699 |
| 2023-02-09 | 1,281.00 | 1,300.00 | 1,281.00 | 1,299.80 | 1,180.50 | 518,225 |
| 2023-02-03 | 1,255.00 | 1,255.00 | 1,240.20 | 1,240.20 | 1,126.37 | 5,204 |
| 2023-02-02 | 1,240.00 | 1,255.00 | 1,240.00 | 1,240.20 | 1,126.37 | 244,975 |
| 2023-02-01 | 1,248.20 | 1,248.20 | 1,248.20 | 1,248.20 | 1,133.64 | 741 |
| 2023-01-31 | 1,225.40 | 1,260.00 | 1,225.40 | 1,248.20 | 1,133.64 | 13,788 |
| 2023-01-27 | 1,202.20 | 1,237.70 | 1,201.80 | 1,214.50 | 1,103.03 | 36,167 |
| 2023-01-26 | 1,165.30 | 1,174.30 | 1,165.30 | 1,174.30 | 1,066.52 | 2,436 |
| 2023-01-25 | 1,160.00 | 1,175.00 | 1,160.00 | 1,174.30 | 1,066.52 | 16,392 |
| 2023-01-23 | 1,130.00 | 1,159.60 | 1,130.00 | 1,159.10 | 1,052.71 | 18,876 |
| 2023-01-20 | 1,119.00 | 1,135.00 | 1,119.00 | 1,130.00 | 1,026.28 | 20,953 |
| 2023-01-19 | 1,119.50 | 1,119.50 | 1,119.50 | 1,119.50 | 1,016.75 | 9,863 |
| 2023-01-18 | 1,142.40 | 1,142.40 | 1,132.30 | 1,132.30 | 1,028.37 | 20,858 |
| 2023-01-17 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | 1,026.28 | 660,000 |
| 2023-01-16 | 1,113.10 | 1,168.40 | 1,113.10 | 1,168.40 | 1,061.16 | 3,652 |
| 2023-01-10 | 1,168.40 | 1,168.40 | 1,168.40 | 1,168.40 | 1,061.16 | 504 |
| 2023-01-09 | 1,160.00 | 1,168.40 | 1,133.30 | 1,168.40 | 1,061.16 | 4,924 |
| 2023-01-06 | 1,168.40 | 1,168.40 | 1,168.40 | 1,168.40 | 1,061.16 | 20 |
| 2023-01-05 | 1,168.40 | 1,168.40 | 1,168.40 | 1,168.40 | 1,061.16 | 576 |
| 2023-01-04 | 1,182.00 | 1,200.10 | 1,134.80 | 1,168.40 | 1,061.16 | 9,212 |
| 2022-12-29 | 1,142.70 | 1,182.10 | 1,142.70 | 1,182.00 | 1,073.51 | 40,092 |
| 2022-12-28 | 1,096.80 | 1,129.10 | 1,096.80 | 1,128.90 | 1,025.29 | 52,182 |
| 2022-12-27 | 1,055.10 | 1,086.00 | 1,055.10 | 1,085.30 | 985.69 | 55,729 |
| 2022-12-26 | 1,060.40 | 1,060.40 | 1,030.90 | 1,054.00 | 957.26 | 21,300 |
| 2022-12-22 | 1,091.50 | 1,092.00 | 1,090.50 | 1,090.90 | 990.77 | 36,468 |
| 2022-12-20 | 1,034.30 | 1,100.00 | 1,034.30 | 1,062.50 | 964.98 | 50,724 |
| 2022-12-16 | 1,055.90 | 1,055.90 | 1,055.90 | 1,055.90 | 958.99 | 344 |
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.