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
2026-04-132,255.002,283.702,250.002,251.302,234.8119,419
2026-04-102,289.002,289.002,289.002,289.002,272.2317,601
2026-04-082,298.802,298.802,298.002,298.802,281.9618,243
2026-04-072,303.802,303.802,303.802,303.802,286.9222,814
2026-04-062,304.902,304.902,304.902,304.902,288.0118,016
2026-04-022,304.002,305.002,300.002,305.002,288.1178,700
2026-04-012,299.002,299.002,299.002,299.002,282.16175
2026-03-312,299.002,300.002,299.002,299.002,282.1617,771
2026-03-302,302.002,302.002,275.002,299.902,283.0542,067
2026-03-272,300.002,300.002,300.002,300.002,283.15550,390
2026-03-262,300.002,300.002,300.002,300.002,283.1537,555
2026-03-252,260.002,300.002,260.002,300.002,283.1547,685
2026-03-242,290.002,298.902,265.002,290.002,273.221,551
2026-03-232,290.002,290.002,290.002,290.002,273.22101,878
2026-03-202,300.002,700.002,265.002,300.002,283.151,994
2026-03-192,300.002,300.002,300.002,300.002,283.15929
2026-03-182,300.002,304.002,270.002,300.002,283.15278
2026-03-172,300.002,300.002,300.002,300.002,283.1522,253
2026-03-162,285.002,285.002,279.302,284.202,267.4610,485
2026-03-132,300.002,300.002,300.002,300.002,283.15253
2026-03-112,300.002,300.002,300.002,300.002,283.1517,391
2026-03-102,298.002,300.002,271.302,300.002,283.1541,825
2026-03-092,309.002,309.002,298.002,298.002,281.1610,871
2026-03-062,340.002,350.002,329.302,333.502,316.4017,120
2026-03-052,335.002,370.002,335.002,369.002,351.6460,656
2026-03-042,375.002,375.002,373.602,373.602,356.2117,647
2026-03-032,375.002,375.002,368.002,370.602,353.2321,388
2026-02-272,414.902,415.002,414.902,414.902,397.2117,005
2026-02-262,414.902,414.902,414.902,414.902,397.21524,321
2026-02-242,415.702,415.702,415.602,415.602,397.9020,776
2026-02-192,411.502,411.502,411.502,411.502,393.831
2026-02-182,416.002,416.002,409.502,411.502,393.8324,045
2026-02-172,432.002,432.002,425.902,428.002,410.2119,619
2026-02-162,432.002,432.602,432.002,432.602,414.7812,336
2026-02-132,460.002,460.002,460.002,460.002,441.9824,996
2026-02-122,460.002,460.002,460.002,460.002,441.98477,213
2026-02-112,478.602,478.602,478.602,478.602,460.4431
2026-02-102,480.002,480.002,478.602,478.602,460.4411,024
2026-02-092,480.002,480.002,480.002,480.002,461.838
2026-02-062,474.702,480.002,474.702,480.002,461.8317,113
2026-02-042,470.502,470.502,470.502,470.502,452.4024
2026-02-032,470.502,470.502,470.502,470.502,452.40125
2026-02-022,470.502,470.502,470.502,470.502,452.4017,482
2026-01-302,478.102,478.102,478.102,478.102,459.9467
2026-01-292,441.002,510.002,430.902,478.102,459.9433,947
2026-01-282,400.002,430.902,400.002,430.902,413.0921,662
2026-01-272,421.002,433.202,421.002,433.202,415.37387
2026-01-262,409.602,435.002,398.502,433.202,415.3729,769
2026-01-232,410.602,500.002,410.602,458.902,440.8827,735
2026-01-222,483.002,483.002,483.002,483.002,464.819,957
2026-01-212,400.002,400.002,400.002,400.002,382.422
2026-01-202,400.002,400.002,400.002,400.002,382.42416,696
2026-01-192,402.002,411.002,402.002,410.202,392.5416,697
2026-01-162,404.002,404.002,400.002,402.002,384.40206,303
2026-01-152,375.102,381.202,375.102,381.202,363.7565,291
2026-01-142,350.002,350.002,350.002,350.002,332.7828,331
2026-01-132,340.002,370.702,340.002,340.002,322.8643
2026-01-122,340.002,364.902,340.002,340.002,322.86252
2026-01-092,340.002,340.002,340.002,340.002,322.86171,000
2026-01-082,325.002,325.002,325.002,325.002,307.9767,612
← NewerPage 3 of 19 · 1,083 trading daysOlder →

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.