Forus S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-04 | 1,000.00 | 1,009.00 | 1,000.00 | 1,009.00 | 825.96 | 19,384 |
| 2022-05-03 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 826.78 | 11 |
| 2022-05-02 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 826.78 | 350,000 |
| 2022-04-29 | 986.49 | 1,179.00 | 986.49 | 1,010.00 | 826.78 | 402,321 |
| 2022-04-28 | 986.49 | 986.49 | 986.49 | 986.49 | 807.54 | 18,550 |
| 2022-04-27 | 1,020.00 | 1,020.00 | 1,000.00 | 1,004.70 | 822.44 | 32,757 |
| 2022-04-26 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 839.06 | 304 |
| 2022-04-21 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 839.06 | 52,920 |
| 2022-04-20 | 1,031.30 | 1,032.30 | 1,030.00 | 1,031.50 | 844.38 | 41,981 |
| 2022-04-13 | 1,049.60 | 1,060.00 | 1,049.60 | 1,060.00 | 867.71 | 281,052 |
| 2022-04-12 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 879.99 | 543 |
| 2022-04-11 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 879.99 | 465,116 |
| 2022-04-06 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 879.99 | 39,768 |
| 2022-04-05 | 1,087.90 | 1,098.80 | 1,087.90 | 1,090.80 | 892.92 | 76,691 |
| 2022-04-04 | 1,088.00 | 1,088.00 | 1,087.90 | 1,087.90 | 890.55 | 24,104 |
| 2022-04-01 | 1,107.00 | 1,107.00 | 1,107.00 | 1,107.00 | 906.19 | 120 |
| 2022-03-29 | 1,107.00 | 1,107.00 | 1,107.00 | 1,107.00 | 906.19 | 101,000 |
| 2022-03-28 | 1,130.00 | 1,130.00 | 1,114.90 | 1,115.00 | 912.73 | 65,193 |
| 2022-03-25 | 1,105.40 | 1,161.20 | 1,105.40 | 1,130.20 | 925.18 | 28,177 |
| 2022-03-24 | 1,105.40 | 1,105.40 | 1,105.40 | 1,105.40 | 904.88 | 14,859 |
| 2022-03-23 | 1,093.30 | 1,093.30 | 1,090.00 | 1,090.00 | 892.27 | 110,901 |
| 2022-03-22 | 1,115.00 | 1,115.00 | 1,114.70 | 1,114.70 | 912.49 | 102,489 |
| 2022-03-21 | 1,135.00 | 1,138.80 | 1,134.50 | 1,134.50 | 928.70 | 35,532 |
| 2022-03-18 | 1,135.00 | 1,140.00 | 1,135.00 | 1,140.00 | 933.20 | 125,547 |
| 2022-03-17 | 1,118.00 | 1,140.00 | 1,117.90 | 1,140.00 | 933.20 | 174,078 |
| 2022-03-16 | 1,120.00 | 1,120.00 | 1,060.00 | 1,118.30 | 915.44 | 67,441 |
| 2022-03-15 | 1,068.80 | 1,080.00 | 1,068.80 | 1,080.00 | 884.08 | 64,633 |
| 2022-03-14 | 1,010.00 | 1,050.00 | 1,010.00 | 1,041.70 | 852.73 | 41,149 |
| 2022-03-11 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 826.78 | 200,000 |
| 2022-03-10 | 1,007.00 | 1,007.00 | 1,007.00 | 1,007.00 | 824.33 | 19,701 |
| 2022-03-09 | 1,007.00 | 1,019.00 | 1,007.00 | 1,018.10 | 833.41 | 52,415 |
| 2022-03-08 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 818.60 | 32,950 |
| 2022-03-07 | 1,010.10 | 1,010.10 | 1,000.00 | 1,000.50 | 819.01 | 72,818 |
| 2022-03-04 | 998.87 | 1,039.40 | 998.87 | 1,007.70 | 824.90 | 37,026 |
| 2022-03-03 | 943.10 | 972.00 | 943.10 | 960.11 | 785.94 | 46,189 |
| 2022-03-02 | 943.10 | 943.10 | 926.50 | 926.50 | 758.43 | 51,238 |
| 2022-03-01 | 955.00 | 955.00 | 943.12 | 943.12 | 772.03 | 19,597 |
| 2022-02-28 | 954.38 | 960.00 | 954.38 | 960.00 | 785.85 | 28,217 |
| 2022-02-25 | 935.00 | 948.16 | 930.00 | 941.13 | 770.41 | 33,701 |
| 2022-02-24 | 925.38 | 925.46 | 925.37 | 925.46 | 757.58 | 248,584 |
| 2022-02-23 | 980.57 | 982.00 | 976.17 | 976.17 | 799.09 | 27,803 |
| 2022-02-22 | 995.00 | 995.00 | 972.69 | 985.26 | 806.53 | 11,940 |
| 2022-02-21 | 1,020.00 | 1,028.30 | 1,020.00 | 1,028.30 | 841.76 | 21,774 |
| 2022-02-16 | 1,058.00 | 1,059.00 | 1,057.80 | 1,057.80 | 865.91 | 219,865 |
| 2022-02-15 | 1,074.20 | 1,074.20 | 1,069.90 | 1,073.60 | 878.85 | 34,757 |
| 2022-02-10 | 1,110.00 | 1,115.60 | 1,110.00 | 1,115.60 | 913.23 | 1,187 |
| 2022-02-09 | 1,115.60 | 1,115.60 | 1,115.60 | 1,115.60 | 913.23 | 166 |
| 2022-02-08 | 1,117.60 | 1,117.60 | 1,115.60 | 1,115.60 | 913.23 | 16,583 |
| 2022-02-04 | 1,148.10 | 1,148.10 | 1,148.10 | 1,148.10 | 939.83 | 330 |
| 2022-02-03 | 1,147.10 | 1,158.60 | 1,143.20 | 1,148.10 | 939.83 | 69,207 |
| 2022-02-01 | 1,187.50 | 1,187.50 | 1,180.00 | 1,186.90 | 971.59 | 14,369 |
| 2022-01-31 | 1,189.80 | 1,195.00 | 1,189.80 | 1,194.90 | 978.14 | 145,043 |
| 2022-01-28 | 1,188.50 | 1,190.00 | 1,188.00 | 1,189.80 | 973.97 | 116,313 |
| 2022-01-27 | 1,155.00 | 1,170.00 | 1,155.00 | 1,170.00 | 957.76 | 128,745 |
| 2022-01-26 | 1,120.00 | 1,200.00 | 1,120.00 | 1,153.40 | 944.17 | 353,045 |
| 2022-01-25 | 1,078.00 | 1,152.00 | 1,078.00 | 1,100.90 | 901.19 | 398,666 |
| 2022-01-24 | 1,097.30 | 1,097.30 | 1,077.80 | 1,077.80 | 882.28 | 19,273 |
| 2022-01-21 | 1,085.20 | 1,111.30 | 1,085.20 | 1,097.30 | 898.25 | 30,527 |
| 2022-01-20 | 1,030.00 | 1,054.60 | 1,030.00 | 1,054.60 | 863.29 | 21,517 |
| 2022-01-19 | 1,028.90 | 1,040.00 | 1,028.90 | 1,035.00 | 847.25 | 39,809 |
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.