Forus S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-14 | 999.33 | 1,060.00 | 999.33 | 1,055.90 | 958.99 | 57,636 |
| 2022-12-13 | 999.28 | 999.30 | 999.28 | 999.30 | 907.58 | 18,058 |
| 2022-12-12 | 980.12 | 985.08 | 965.00 | 984.96 | 894.56 | 35,973 |
| 2022-12-09 | 1,004.40 | 1,004.50 | 981.00 | 998.36 | 906.73 | 48,260 |
| 2022-12-07 | 979.89 | 979.89 | 979.89 | 979.89 | 889.95 | 2,091 |
| 2022-12-06 | 972.91 | 984.00 | 972.91 | 979.89 | 889.95 | 22,805 |
| 2022-12-05 | 989.97 | 989.97 | 989.97 | 989.97 | 899.11 | 503 |
| 2022-12-02 | 967.84 | 989.97 | 967.84 | 989.97 | 899.11 | 1,289 |
| 2022-12-01 | 963.78 | 989.97 | 963.78 | 989.97 | 899.11 | 1,071 |
| 2022-11-30 | 960.42 | 989.97 | 960.42 | 989.97 | 899.11 | 2,194 |
| 2022-11-29 | 989.97 | 989.97 | 989.97 | 989.97 | 899.11 | 2,579 |
| 2022-11-28 | 1,005.40 | 1,005.40 | 987.91 | 989.97 | 899.11 | 111,057 |
| 2022-11-25 | 1,004.80 | 1,004.80 | 980.82 | 993.79 | 902.58 | 18,846 |
| 2022-11-23 | 1,023.90 | 1,023.90 | 1,023.90 | 1,023.90 | 929.92 | 1,115 |
| 2022-11-18 | 1,023.90 | 1,023.90 | 1,023.90 | 1,023.90 | 929.92 | 684 |
| 2022-11-17 | 1,023.90 | 1,023.90 | 1,023.90 | 1,023.90 | 929.92 | 22 |
| 2022-11-16 | 1,023.90 | 1,023.90 | 1,023.90 | 1,023.90 | 929.92 | 19 |
| 2022-11-15 | 1,025.00 | 1,025.00 | 1,020.00 | 1,023.90 | 929.92 | 21,766 |
| 2022-11-14 | 1,015.00 | 1,015.50 | 1,015.00 | 1,015.50 | 922.29 | 33,712 |
| 2022-11-11 | 990.32 | 990.32 | 990.32 | 990.32 | 899.42 | 6 |
| 2022-11-10 | 1,010.00 | 1,010.00 | 986.13 | 990.32 | 899.42 | 31,197 |
| 2022-11-09 | 1,015.60 | 1,015.60 | 1,015.00 | 1,015.20 | 922.02 | 48,746 |
| 2022-11-08 | 1,008.20 | 1,008.20 | 1,008.20 | 1,008.20 | 915.66 | 869 |
| 2022-11-07 | 1,008.20 | 1,008.20 | 1,008.20 | 1,008.20 | 915.66 | 1,341 |
| 2022-11-04 | 1,009.40 | 1,011.00 | 991.85 | 1,008.20 | 915.66 | 54,365 |
| 2022-11-03 | 985.08 | 985.08 | 967.96 | 982.57 | 892.39 | 22,433 |
| 2022-11-02 | 1,009.70 | 1,009.70 | 978.16 | 991.53 | 900.52 | 46,255 |
| 2022-10-26 | 1,017.60 | 1,022.70 | 1,017.60 | 1,022.70 | 928.83 | 6,627 |
| 2022-10-25 | 1,058.90 | 1,058.90 | 1,022.50 | 1,022.70 | 928.83 | 57,777 |
| 2022-10-24 | 1,090.00 | 1,090.00 | 1,075.00 | 1,075.00 | 976.33 | 60,010 |
| 2022-10-21 | 1,111.10 | 1,111.10 | 1,111.10 | 1,111.10 | 1,009.12 | 15,537 |
| 2022-10-20 | 1,139.30 | 1,139.30 | 1,139.30 | 1,139.30 | 1,034.73 | 16,139 |
| 2022-10-19 | 1,121.00 | 1,121.00 | 1,109.80 | 1,115.20 | 1,012.84 | 31,540 |
| 2022-10-18 | 1,147.50 | 1,147.50 | 1,145.00 | 1,146.90 | 1,041.63 | 17,372 |
| 2022-10-14 | 1,145.00 | 1,145.00 | 1,144.90 | 1,144.90 | 1,039.82 | 17,934 |
| 2022-10-13 | 1,151.40 | 1,151.40 | 1,151.40 | 1,151.40 | 1,045.72 | 15,278 |
| 2022-10-11 | 1,159.00 | 1,159.00 | 1,159.00 | 1,159.00 | 1,052.62 | 168 |
| 2022-10-07 | 1,159.00 | 1,159.00 | 1,159.00 | 1,159.00 | 1,052.62 | 365 |
| 2022-10-04 | 1,158.00 | 1,160.00 | 1,158.00 | 1,159.00 | 1,052.62 | 9,008 |
| 2022-09-30 | 1,197.00 | 1,197.00 | 1,180.00 | 1,180.00 | 1,071.70 | 4,005 |
| 2022-09-29 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 1,071.70 | 268 |
| 2022-09-26 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 1,071.70 | 35,855 |
| 2022-09-22 | 1,170.00 | 1,200.00 | 1,170.00 | 1,199.50 | 1,089.41 | 442,867 |
| 2022-09-20 | 1,192.50 | 1,192.50 | 1,180.40 | 1,186.40 | 1,077.51 | 29,095 |
| 2022-09-15 | 1,206.70 | 1,206.70 | 1,200.00 | 1,200.80 | 1,090.59 | 117,283 |
| 2022-09-14 | 1,245.70 | 1,279.80 | 1,241.70 | 1,241.70 | 1,127.73 | 19,584 |
| 2022-09-13 | 1,253.60 | 1,302.10 | 1,253.60 | 1,302.10 | 1,182.59 | 1,031 |
| 2022-09-12 | 1,302.10 | 1,302.10 | 1,302.10 | 1,302.10 | 1,182.59 | 148 |
| 2022-09-06 | 1,303.80 | 1,303.80 | 1,302.10 | 1,302.10 | 1,182.59 | 9,930 |
| 2022-09-05 | 1,300.90 | 1,387.30 | 1,300.90 | 1,364.40 | 1,239.17 | 48,907 |
| 2022-09-02 | 1,190.00 | 1,260.00 | 1,190.00 | 1,259.00 | 1,143.44 | 94,784 |
| 2022-09-01 | 1,194.90 | 1,194.90 | 1,190.00 | 1,190.00 | 1,080.78 | 427,491 |
| 2022-08-31 | 1,166.00 | 1,250.00 | 1,166.00 | 1,199.70 | 1,089.59 | 42,023 |
| 2022-08-30 | 1,125.00 | 1,165.00 | 1,125.00 | 1,158.00 | 1,051.71 | 49,819 |
| 2022-08-29 | 1,110.40 | 1,124.50 | 1,110.40 | 1,119.50 | 1,016.75 | 56,500 |
| 2022-08-26 | 1,068.30 | 1,096.20 | 1,068.30 | 1,094.40 | 993.95 | 15,097 |
| 2022-08-25 | 1,060.00 | 1,090.00 | 1,060.00 | 1,089.80 | 989.77 | 181,698 |
| 2022-08-17 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 962.71 | 2,470,815 |
| 2022-08-16 | 1,070.30 | 1,070.30 | 1,066.30 | 1,066.30 | 968.43 | 22,933 |
| 2022-08-12 | 1,040.40 | 1,040.40 | 1,040.00 | 1,040.40 | 944.91 | 17,501 |
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.