Forus S.A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-19	1,028.90	1,040.00	1,028.90	1,035.00	847.25	39,809
2022-01-18	1,027.50	1,030.00	1,027.50	1,028.90	842.25	46,888
2022-01-17	1,041.90	1,041.90	1,041.90	1,041.90	852.90	445
2022-01-14	1,041.90	1,041.90	1,041.90	1,041.90	852.90	15,780
2022-01-13	1,053.60	1,053.60	1,040.00	1,041.90	852.90	29,837
2022-01-12	1,040.00	1,041.00	1,039.70	1,040.00	851.34	133,066
2022-01-11	1,040.00	1,040.00	1,040.00	1,040.00	851.34	28,082
2022-01-07	1,050.50	1,050.70	1,050.50	1,050.70	860.10	6,139
2022-01-05	1,080.10	1,080.10	1,080.10	1,080.10	884.17	146
2022-01-04	1,098.30	1,098.30	1,080.10	1,080.10	884.17	18,913
2022-01-03	1,084.10	1,100.00	1,084.10	1,100.00	900.46	5,532
2021-12-30	1,100.50	1,120.00	1,100.00	1,100.00	900.46	185,000
2021-12-29	1,057.50	1,085.40	1,057.50	1,085.20	888.34	122,376
2021-12-28	1,042.80	1,042.80	1,020.00	1,042.80	853.63	63,048
2021-12-27	1,020.00	1,055.20	1,020.00	1,035.30	847.49	33,120
2021-12-24	1,040.00	1,042.80	1,040.00	1,042.80	853.63	2,500
2021-12-23	1,000.30	1,080.00	1,000.00	1,042.80	853.63	63,863
2021-12-22	1,008.50	1,008.50	981.70	1,005.90	823.43	58,492
2021-12-21	980.57	1,000.00	980.56	981.74	803.65	54,853
2021-12-20	950.00	998.87	950.00	973.79	797.14	69,914
2021-12-17	975.00	975.10	975.00	975.04	798.16	66,281
2021-12-16	962.36	975.54	962.36	972.68	796.23	33,546
2021-12-15	952.00	1,000.00	935.00	940.61	769.98	1,487,211
2021-12-14	979.00	979.00	951.99	970.54	794.48	14,035
2021-12-13	992.40	992.40	975.00	985.07	806.37	33,422
2021-12-10	1,000.50	1,000.50	992.40	996.57	815.79	14,274
2021-12-09	1,031.80	1,031.80	1,031.80	1,031.80	844.63	699
2021-12-07	1,024.00	1,039.90	1,013.10	1,031.80	844.63	34,516
2021-12-06	1,049.70	1,049.70	1,049.70	1,049.70	859.28	627
2021-12-03	1,056.10	1,083.80	1,024.00	1,049.70	859.28	235,750
2021-12-02	1,044.10	1,044.10	1,021.00	1,041.40	852.49	35,014
2021-12-01	1,031.00	1,075.70	1,029.60	1,029.60	842.83	296,658
2021-11-30	1,100.00	1,115.50	1,031.00	1,031.00	843.97	3,200,439
2021-11-29	1,132.30	1,132.40	1,132.30	1,132.30	926.90	129,302
2021-11-26	1,165.00	1,170.00	1,165.00	1,165.20	953.83	52,415
2021-11-25	1,172.10	1,172.10	1,172.10	1,172.10	959.48	7,687
2021-11-24	1,230.40	1,230.40	1,170.00	1,186.00	970.86	217,407
2021-11-23	1,228.00	1,250.00	1,228.00	1,238.30	1,013.67	148,951
2021-11-22	1,200.00	1,220.00	1,175.00	1,201.40	983.46	108,820
2021-11-19	1,070.80	1,100.00	1,065.00	1,100.00	900.46	61,754
2021-11-18	1,086.10	1,100.00	1,050.00	1,070.00	875.90	767,505
2021-11-17	1,120.00	1,176.30	1,104.20	1,114.50	912.33	30,749
2021-11-16	1,161.60	1,191.00	1,161.60	1,161.60	950.88	25,599
2021-11-15	1,226.00	1,226.00	1,191.80	1,191.80	975.60	49,244
2021-11-12	1,300.00	1,300.10	1,000.00	1,192.90	964.22	102,515
2021-11-11	1,300.00	1,306.50	1,299.90	1,299.90	1,050.71	318,157
2021-11-10	1,265.00	1,300.00	1,265.00	1,272.40	1,028.48	69,083
2021-11-09	1,250.00	1,256.10	1,248.90	1,255.60	1,014.91	54,165
2021-11-08	1,218.10	1,249.90	1,218.10	1,248.90	1,009.49	56,615
2021-11-05	1,202.00	1,250.00	1,202.00	1,236.00	999.06	39,543
2021-11-04	1,175.00	1,200.00	1,175.00	1,200.00	969.96	83,812
2021-11-03	1,135.00	1,175.00	1,135.00	1,174.20	949.11	634,962
2021-11-02	1,120.50	1,134.00	1,120.50	1,129.80	913.22	65,346
2021-10-29	1,080.00	1,085.20	1,080.00	1,085.10	877.09	47,112
2021-10-28	1,079.10	1,080.00	1,079.00	1,079.50	872.56	36,503
2021-10-27	1,094.90	1,094.90	1,094.90	1,094.90	885.01	3,196
2021-10-26	1,090.00	1,133.20	1,089.00	1,094.90	885.01	296,076
2021-10-25	1,090.00	1,091.10	1,089.00	1,089.60	880.73	181,960
2021-10-22	1,069.00	1,119.00	1,069.00	1,091.10	881.94	65,993
2021-10-21	1,085.00	1,085.00	1,075.10	1,078.80	872.00	66,736

← NewerPage 18 of 19 · 1,085 trading daysOlder →

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.