Forus S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-11 | 1,015.10 | 1,028.30 | 1,015.10 | 1,025.00 | 930.92 | 116,951 |
| 2022-08-10 | 1,009.40 | 1,020.10 | 1,009.40 | 1,011.90 | 919.02 | 22,903 |
| 2022-08-09 | 984.00 | 984.51 | 984.00 | 984.44 | 894.08 | 109,022 |
| 2022-08-08 | 1,059.90 | 1,059.90 | 1,059.90 | 1,059.90 | 962.62 | 1,250 |
| 2022-08-05 | 1,064.30 | 1,064.30 | 1,059.90 | 1,059.90 | 909.94 | 23,599 |
| 2022-08-04 | 1,095.00 | 1,098.80 | 1,094.90 | 1,097.90 | 942.57 | 53,450 |
| 2022-08-03 | 1,092.50 | 1,092.50 | 1,092.50 | 1,092.50 | 937.93 | 19 |
| 2022-08-02 | 1,093.10 | 1,093.10 | 1,092.50 | 1,092.50 | 937.93 | 22,698 |
| 2022-08-01 | 1,094.90 | 1,094.90 | 1,071.00 | 1,093.10 | 938.44 | 99,111 |
| 2022-07-29 | 1,095.90 | 1,097.00 | 1,095.90 | 1,097.00 | 941.79 | 24,779 |
| 2022-07-28 | 1,065.00 | 1,065.00 | 1,060.00 | 1,064.90 | 914.23 | 143,574 |
| 2022-07-27 | 1,070.00 | 1,080.00 | 1,070.00 | 1,078.90 | 926.25 | 28,819 |
| 2022-07-26 | 1,060.00 | 1,070.00 | 1,060.00 | 1,070.00 | 918.61 | 10,697 |
| 2022-07-25 | 1,060.10 | 1,060.10 | 1,060.00 | 1,060.00 | 910.03 | 10,615 |
| 2022-07-22 | 1,060.00 | 1,060.10 | 1,060.00 | 1,060.10 | 910.11 | 6,428 |
| 2022-07-21 | 1,045.00 | 1,049.60 | 1,045.00 | 1,047.20 | 899.04 | 39,133 |
| 2022-07-20 | 1,045.60 | 1,045.60 | 1,042.00 | 1,043.60 | 895.95 | 14,488 |
| 2022-07-19 | 1,045.00 | 1,045.00 | 1,045.00 | 1,045.00 | 897.15 | 44 |
| 2022-07-18 | 1,045.60 | 1,045.60 | 1,045.00 | 1,045.00 | 897.15 | 18,729 |
| 2022-07-15 | 1,025.20 | 1,040.40 | 1,015.10 | 1,030.10 | 884.36 | 45,536 |
| 2022-07-14 | 1,005.20 | 1,006.00 | 1,005.20 | 1,006.00 | 863.67 | 66,745 |
| 2022-07-12 | 1,030.80 | 1,031.00 | 1,030.80 | 1,031.00 | 885.13 | 528,491 |
| 2022-07-11 | 1,044.00 | 1,044.00 | 1,044.00 | 1,044.00 | 896.29 | 205 |
| 2022-07-08 | 1,035.40 | 1,050.00 | 1,035.40 | 1,044.00 | 896.29 | 47,955 |
| 2022-07-07 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 884.27 | 2,858 |
| 2022-07-06 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 884.27 | 17,500 |
| 2022-07-04 | 1,020.00 | 1,029.10 | 1,020.00 | 1,029.10 | 883.50 | 1,031 |
| 2022-07-01 | 1,033.90 | 1,033.90 | 1,024.90 | 1,029.10 | 883.50 | 32,832 |
| 2022-06-30 | 1,010.00 | 1,019.60 | 1,010.00 | 1,019.60 | 875.34 | 7,879 |
| 2022-06-23 | 1,038.00 | 1,038.00 | 1,021.00 | 1,027.90 | 882.47 | 33,035 |
| 2022-06-22 | 1,038.70 | 1,038.70 | 1,038.10 | 1,038.10 | 891.23 | 16,203 |
| 2022-06-20 | 1,045.60 | 1,055.30 | 1,045.60 | 1,055.30 | 905.99 | 2,619 |
| 2022-06-17 | 1,055.50 | 1,056.00 | 1,050.00 | 1,055.30 | 905.99 | 27,393 |
| 2022-06-16 | 1,034.00 | 1,046.00 | 1,034.00 | 1,045.70 | 897.75 | 20,688 |
| 2022-06-15 | 1,064.90 | 1,064.90 | 1,050.00 | 1,064.90 | 914.23 | 1,619 |
| 2022-06-14 | 1,060.70 | 1,073.60 | 1,050.00 | 1,064.90 | 914.23 | 553,558 |
| 2022-06-13 | 1,075.00 | 1,075.00 | 1,039.70 | 1,075.00 | 922.91 | 4,123 |
| 2022-06-10 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 922.91 | 40,830 |
| 2022-06-09 | 1,075.00 | 1,090.00 | 1,075.00 | 1,075.00 | 922.91 | 9,560 |
| 2022-06-08 | 1,090.00 | 1,090.00 | 1,088.00 | 1,090.00 | 935.78 | 355,020 |
| 2022-06-07 | 1,100.00 | 1,100.00 | 1,069.50 | 1,090.30 | 936.04 | 38,748 |
| 2022-06-06 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 944.37 | 13,654 |
| 2022-06-03 | 1,140.90 | 1,140.90 | 1,108.70 | 1,115.10 | 957.33 | 25,025 |
| 2022-06-02 | 1,123.50 | 1,123.50 | 1,115.60 | 1,117.60 | 959.48 | 22,569 |
| 2022-06-01 | 1,155.00 | 1,155.00 | 1,123.50 | 1,141.00 | 979.57 | 36,329 |
| 2022-05-31 | 1,149.00 | 1,160.10 | 1,149.00 | 1,160.10 | 995.97 | 67,676 |
| 2022-05-30 | 1,150.10 | 1,150.10 | 1,149.30 | 1,149.30 | 986.69 | 11,878 |
| 2022-05-27 | 1,135.00 | 1,160.10 | 1,135.00 | 1,158.90 | 994.93 | 36,449 |
| 2022-05-26 | 1,123.50 | 1,135.00 | 1,123.50 | 1,135.00 | 974.42 | 149,724 |
| 2022-05-25 | 1,105.00 | 1,105.10 | 1,105.00 | 1,105.10 | 948.75 | 23,445 |
| 2022-05-24 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 935.78 | 148,646 |
| 2022-05-23 | 1,061.70 | 1,299.90 | 1,061.70 | 1,061.70 | 911.49 | 15,340 |
| 2022-05-20 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 892.86 | 1,182,778 |
| 2022-05-18 | 1,040.70 | 1,040.70 | 1,039.80 | 1,039.80 | 892.69 | 6,478 |
| 2022-05-17 | 1,043.50 | 1,050.50 | 1,043.50 | 1,050.50 | 901.87 | 25,761 |
| 2022-05-16 | 1,014.10 | 1,014.10 | 1,014.10 | 1,014.10 | 870.62 | 17,012 |
| 2022-05-13 | 952.98 | 1,009.30 | 952.98 | 1,008.90 | 866.16 | 62,164 |
| 2022-05-11 | 962.01 | 962.01 | 960.86 | 960.86 | 824.91 | 15,575 |
| 2022-05-09 | 965.40 | 965.41 | 962.00 | 962.01 | 825.90 | 144,915 |
| 2022-05-06 | 1,009.00 | 1,017.10 | 988.00 | 988.23 | 808.96 | 57,115 |
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.