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 spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← FORUS.SN stock page

Forus S.A historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-01-072,325.002,325.002,325.002,325.002,307.97453,054
2026-01-062,325.002,325.102,325.002,325.002,307.97407,189
2026-01-052,310.002,325.002,310.002,325.002,307.973,002
2026-01-022,325.002,325.002,325.002,325.002,307.9783
2025-12-302,330.002,330.002,325.002,325.002,307.9781,628
2025-12-292,351.502,352.002,351.502,351.802,334.5724,010
2025-12-262,373.902,376.102,341.002,373.702,356.319,350
2025-12-242,380.002,380.002,370.102,374.402,357.0019,776
2025-12-232,360.002,366.702,360.002,366.702,349.361,339
2025-12-222,366.702,366.702,366.702,366.702,349.3660,000
2025-12-192,345.002,366.702,345.002,366.702,349.361,820
2025-12-182,370.002,370.002,364.102,366.702,349.3619,000
2025-12-172,380.002,400.002,380.002,400.002,382.42908
2025-12-162,400.002,400.002,400.002,400.002,382.4221,625
2025-12-152,385.202,470.002,385.202,394.302,376.7622,216
2025-12-122,310.002,500.002,300.002,500.002,481.6873,339
2025-12-112,227.002,350.002,227.002,251.902,235.40298,711
2025-12-102,185.002,306.302,185.002,226.902,210.58991,052
2025-12-092,200.002,200.002,199.902,200.002,183.8846
2025-12-052,200.002,200.002,200.002,200.002,183.8818,520
2025-12-042,185.502,185.502,185.002,185.002,168.9919,780
2025-12-032,170.102,200.002,164.602,185.502,169.4922,859
2025-12-022,164.902,164.902,164.902,164.902,149.04618
2025-12-012,170.002,170.002,164.902,164.902,149.042,956
2025-11-282,161.902,167.202,161.902,164.902,149.0421,277
2025-11-272,150.002,150.002,150.002,150.002,134.2575,000
2025-11-262,140.002,170.002,140.002,170.002,154.103,205
2025-11-252,170.002,170.002,170.002,170.002,154.10207,846
2025-11-202,180.002,180.002,158.502,170.002,154.10145,209
2025-11-192,190.002,200.002,190.002,200.002,183.8821,084
2025-11-172,190.002,200.002,190.002,199.702,183.5840,525
2025-11-142,190.002,190.002,190.002,190.002,158.57385
2025-11-132,200.002,200.002,190.002,190.002,158.57322,930
2025-11-122,161.002,200.002,161.002,185.002,153.64561,350
2025-11-112,160.002,160.302,160.002,160.302,129.29375,325
2025-11-102,161.902,161.902,160.002,160.002,129.0026,927
2025-11-072,122.702,157.002,122.702,157.002,126.0416,324
2025-11-062,140.002,140.002,139.002,139.002,108.30183,500
2025-11-052,160.002,166.102,100.002,160.102,129.1044,185
2025-11-042,160.002,160.002,160.002,160.002,129.0018,520
2025-11-032,177.102,179.202,147.002,169.302,138.1620,892
2025-10-302,177.102,177.102,176.702,176.702,145.468,732
2025-10-292,160.002,165.002,160.002,165.002,133.9331,349
2025-10-282,160.102,165.002,160.102,164.902,133.8340,401
2025-10-272,170.002,196.102,169.902,196.102,164.583,095
2025-10-232,192.402,200.002,192.402,196.102,164.5818,654
2025-10-222,200.002,200.002,200.002,200.002,168.4250
2025-10-212,197.402,200.002,197.402,200.002,168.42537
2025-10-202,227.902,227.902,200.002,200.002,168.4220,400
2025-10-172,210.002,210.002,209.902,209.902,178.1822,233
2025-10-162,224.902,224.902,224.902,224.902,192.975,000
2025-10-152,225.002,225.002,189.602,207.402,175.7231,941
2025-10-142,224.002,224.002,224.002,224.002,192.0822,482
2025-10-132,195.002,225.002,195.002,223.902,191.98904
2025-10-102,229.902,229.902,194.602,223.902,191.9826,982
2025-10-092,229.902,229.902,229.902,229.902,197.9022,422
2025-10-082,230.002,230.002,229.702,229.702,197.7018,096
2025-10-072,230.002,230.002,230.002,230.002,197.9918,511
2025-10-062,252.202,252.202,252.202,252.202,219.88482
2025-10-032,255.002,255.002,249.502,252.202,219.8825,782
← NewerPage 4 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.