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
2025-10-022,255.002,255.002,250.002,254.602,222.2420,389
2025-10-012,245.002,250.002,245.002,250.002,217.7111,668
2025-09-302,200.002,290.002,200.002,249.502,217.2144,366
2025-09-292,200.002,210.002,200.002,208.902,177.2042,820
2025-09-262,219.902,219.902,219.902,219.902,188.049,611
2025-09-252,220.002,220.002,219.002,219.002,187.157,327
2025-09-242,217.802,217.802,217.802,217.802,185.97261
2025-09-232,224.902,224.902,214.902,217.802,185.976,290
2025-09-222,224.902,224.902,224.902,224.902,192.9720,129
2025-09-172,229.702,243.002,215.002,224.502,192.5718,704
2025-09-162,230.002,230.002,210.002,229.802,197.8090,377
2025-09-152,250.002,250.002,232.502,249.102,216.8220,910
2025-09-122,283.002,350.002,175.002,272.302,239.6921,977
2025-09-112,260.002,275.002,255.002,274.102,241.4621,851
2025-09-102,273.602,273.602,273.002,273.002,240.389,053
2025-09-092,240.002,273.502,240.002,273.502,240.877,940
2025-09-082,260.002,260.002,251.002,259.702,227.2732,023
2025-09-052,221.002,260.002,220.002,245.702,213.4718,792
2025-09-042,222.602,227.602,222.602,227.602,195.6319,122
2025-09-032,113.002,220.002,113.002,166.302,135.2148,057
2025-09-022,085.002,085.002,081.002,085.002,055.07101,850
2025-09-012,069.902,140.002,069.902,081.402,051.5327,180
2025-08-292,063.002,070.002,063.002,069.902,040.1984,964
2025-08-282,065.002,100.002,050.002,085.002,055.07481,518
2025-08-272,070.602,090.002,050.002,069.802,040.0921,205
2025-08-262,049.902,049.902,049.902,049.902,020.4827,939
2025-08-252,050.002,050.002,050.002,050.002,020.5832,924
2025-08-222,065.002,070.502,065.002,065.002,035.3621,029
2025-08-212,064.002,064.002,063.902,063.902,034.2820,276
2025-08-202,065.002,070.002,065.002,065.202,035.5620,941
2025-08-192,065.602,065.602,065.002,065.002,035.3621,575
2025-08-182,065.002,070.302,060.002,065.602,035.9531,175
2025-08-142,065.002,065.002,065.002,065.002,035.3620,000
2025-08-132,060.002,060.002,034.502,054.102,024.6235,433
2025-08-122,060.402,065.402,060.002,060.002,030.4355,436
2025-08-112,055.002,055.502,055.002,055.002,025.5124,127
2025-08-082,050.002,070.002,050.002,054.702,025.2135,975
2025-08-072,050.002,050.002,049.902,049.902,020.482,942
2025-08-062,049.902,049.902,049.902,049.902,020.4820,000
2025-08-042,065.002,065.002,050.002,050.002,020.5842,291
2025-08-012,065.002,065.002,065.002,065.002,035.3619,437
2025-07-312,060.402,065.402,060.402,064.402,034.7752,105
2025-07-302,057.202,057.202,057.202,057.202,027.671
2025-07-292,057.002,057.202,057.002,057.202,027.671,527
2025-07-282,030.102,057.202,030.002,057.202,027.673,536
2025-07-252,057.202,058.002,025.102,057.202,027.6744,511
2025-07-242,060.002,060.002,055.002,057.202,027.6721,520
2025-07-232,050.302,065.002,050.302,064.802,035.1625,236
2025-07-222,050.302,065.002,050.302,065.002,035.36733
2025-07-212,065.002,065.002,065.002,065.002,035.3618
2025-07-182,054.702,065.002,054.702,065.002,035.36469
2025-07-172,065.002,065.002,065.002,065.002,035.363
2025-07-152,065.002,065.002,065.002,065.002,035.36218,500
2025-07-142,097.602,097.602,097.602,097.602,067.4932
2025-07-112,070.002,097.602,065.102,097.602,067.493,474
2025-07-102,097.602,097.602,097.602,097.602,067.498
2025-07-092,099.002,099.002,097.602,097.602,067.4922,179
2025-07-082,100.002,100.002,100.002,100.002,069.86442
2025-07-072,100.002,100.002,100.002,100.002,069.8632,756
2025-07-042,121.002,121.002,121.002,121.002,090.562,376
← NewerPage 5 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.