Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold (GLD)382.01▼ 0.18%Oil (USO)161.76▲ 2.83%
← FORUS.SN stock page

Forus S.A historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-201,955.001,955.001,950.201,950.201,950.2028,743
2026-07-171,955.001,983.901,950.201,983.401,983.4056,592
2026-07-151,955.001,984.001,950.201,984.001,984.0080,244
2026-07-141,955.101,984.001,955.001,976.701,976.7021,121
2026-07-131,984.001,984.001,984.001,984.001,984.00134
2026-07-101,984.001,984.001,984.001,984.001,984.0025,293
2026-07-081,984.901,984.901,984.901,984.901,984.9014
2026-07-071,984.901,984.901,984.901,984.901,984.90367
2026-07-061,985.001,985.001,984.901,984.901,984.9022,043
2026-07-031,985.001,985.001,985.001,985.001,985.0030,261
2026-07-011,982.701,982.701,982.701,982.701,982.705
2026-06-301,984.301,984.301,982.701,982.701,982.706,114
2026-06-251,971.001,971.001,971.001,971.001,971.00250,402
2026-06-241,999.401,999.401,995.001,995.001,995.001,031
2026-06-231,971.001,995.001,971.001,995.001,995.0035,411
2026-06-191,995.001,995.001,995.001,995.001,995.0063,626
2026-06-181,996.901,996.901,996.901,996.901,996.9050
2026-06-172,000.002,000.001,995.101,996.901,996.9028,418
2026-06-162,014.902,014.902,014.902,014.902,014.90248,376
2026-06-152,033.902,035.002,005.002,015.702,015.7075,427
2026-06-122,035.002,035.002,035.002,035.002,035.0024,737
2026-06-112,005.002,025.002,005.002,025.002,025.0075,390
2026-06-102,015.002,025.002,015.002,015.502,015.5021,000
2026-06-092,045.002,045.002,045.002,045.002,045.00255
2026-06-082,020.002,045.002,015.002,045.002,045.0047,450
2026-06-052,025.002,052.002,025.002,052.002,052.0027,067
2026-06-042,052.002,052.002,052.002,052.002,052.0073,823
2026-06-032,035.002,035.002,030.002,031.902,031.9027,726
2026-06-022,045.002,045.002,045.002,045.002,045.0030,108
2026-05-292,081.102,090.002,065.102,081.102,081.10104
2026-05-282,065.102,081.102,065.102,081.102,081.10768
2026-05-272,081.102,095.902,065.002,081.102,081.101
2026-05-262,096.802,096.802,081.102,081.102,081.106,347
2026-05-252,095.402,095.402,095.402,095.402,095.402
2026-05-222,095.402,095.402,095.402,095.402,095.40501
2026-05-202,095.902,095.902,095.402,095.402,095.4024,995
2026-05-192,090.002,090.002,087.702,088.502,088.5027,695
2026-05-182,095.902,095.902,095.802,095.802,095.8025,038
2026-05-152,121.302,121.302,090.002,091.702,091.7020,665
2026-05-142,103.602,103.602,090.002,103.602,103.6021
2026-05-132,107.002,107.002,101.802,103.602,103.6027,566
2026-05-122,110.002,138.602,110.002,138.302,138.305,719
2026-05-082,130.002,130.002,130.002,130.002,130.0019,241
2026-05-072,130.002,141.602,110.002,130.002,130.0037
2026-05-062,130.002,130.102,130.002,130.002,130.0028,362
2026-05-052,160.002,160.002,153.502,154.802,154.8034,901
2026-05-042,170.002,170.002,164.602,166.402,166.4038,867
2026-04-302,202.002,202.002,201.802,201.802,201.8023,246
2026-04-292,190.002,190.002,190.002,190.002,190.008,172
2026-04-282,200.002,200.002,200.002,200.002,200.0022,382
2026-04-272,210.002,210.002,210.002,210.002,210.0024,522
2026-04-242,222.802,222.802,222.802,222.802,222.8023,947
2026-04-232,200.002,211.002,200.002,200.502,200.5024,454
2026-04-222,200.002,200.002,190.102,199.902,199.9070,908
2026-04-212,233.002,233.002,200.002,200.002,200.0028,455
2026-04-202,263.402,263.402,263.402,263.402,263.409
← NewerPage 2 of 2 · 116 trading days

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-04-2016.5836 CLP
2025-11-1715.5000 CLP
2025-05-0519.6325 CLP
2024-10-2515.5000 CLP
2024-05-1329.1360 CLP
2023-11-1315.5000 CLP
2023-05-0848.8150 CLP
2022-08-0858.0000 CLP
2022-05-0945.9518 CLP
2021-11-1515.0000 CLP
2021-09-16116.0000 CLP
2021-06-07156.0000 CLP
2021-05-105.2675 CLP
2020-02-1014.0000 CLP
2019-12-0914.0000 CLP
2019-05-0625.5408 CLP

Open, high, low and close are as traded (CLP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.