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
2025-07-032,121.002,121.002,121.002,121.002,090.567,634
2025-07-022,110.002,110.002,104.002,106.502,076.2723,873
2025-07-012,140.002,150.002,139.902,139.902,109.19452,083
2025-06-302,139.002,139.902,139.002,139.902,109.19489
2025-06-272,139.902,139.902,139.902,139.902,109.19234,023
2025-06-262,140.002,141.602,140.002,140.102,109.3825,000
2025-06-252,140.002,140.002,131.202,135.002,104.3621,172
2025-06-242,165.002,165.002,165.002,165.002,133.9325,000
2025-06-232,190.002,190.002,184.602,184.602,153.2545,961
2025-06-192,219.902,219.902,219.902,219.902,188.0418,500
2025-06-182,245.102,245.102,245.102,245.102,212.8843
2025-06-162,245.102,245.102,245.102,245.102,212.88401,000
2025-06-112,247.002,253.602,201.002,245.202,212.9828,852
2025-06-102,324.302,329.902,200.002,246.802,214.5534,421
2025-06-062,320.002,320.002,319.102,319.102,285.811,286
2025-06-052,320.002,320.002,319.102,319.102,285.813,569
2025-06-042,344.602,344.602,344.602,344.602,310.956
2025-06-032,345.002,378.902,339.202,344.602,310.9511,333
2025-06-022,378.902,378.902,378.902,378.902,344.76253,066
2025-05-302,379.002,379.002,379.002,379.002,344.86210,000
2025-05-292,380.002,380.002,380.002,380.002,345.8417,805
2025-05-282,380.002,380.002,380.002,380.002,345.845,279
2025-05-272,405.502,405.502,400.002,400.002,365.55286,527
2025-05-262,409.102,409.102,400.002,405.602,371.0719,504
2025-05-232,415.002,433.002,415.002,424.602,389.803,994
2025-05-222,448.902,448.902,448.802,448.802,413.65287,031
2025-05-202,449.902,449.902,449.902,449.902,414.74119,964
2025-05-162,450.002,460.002,430.002,450.002,414.84180,104
2025-05-152,470.002,470.002,459.002,460.002,424.69144,835
2025-05-142,480.002,480.002,480.002,480.002,444.4120,161
2025-05-132,464.002,464.002,464.002,464.002,428.64155,772
2025-05-122,453.702,464.102,453.702,464.102,428.733,436
2025-05-092,450.002,476.602,450.002,450.002,414.8429
2025-05-082,415.702,450.002,415.702,450.002,414.8451,330
2025-05-072,314.202,400.102,314.202,400.102,365.6551,075
2025-05-062,302.202,302.202,302.202,302.202,269.16381
2025-05-052,302.202,302.202,302.202,302.202,269.16135,246
2025-05-022,290.002,355.002,290.002,302.202,249.8120,933
2025-04-302,263.402,273.602,263.402,273.602,221.8626,696
2025-04-292,230.002,250.002,230.002,250.002,198.79123,540
2025-04-282,197.402,212.702,197.402,205.502,155.3119,973
2025-04-252,167.002,167.002,160.002,164.702,115.448,478
2025-04-242,141.602,146.802,110.002,139.402,090.7126,527
2025-04-232,092.902,100.002,092.902,100.002,052.21497,349
2025-04-222,092.002,092.902,092.002,092.902,045.272,366
2025-04-212,090.002,100.002,090.002,092.902,045.274,517
2025-04-172,101.302,101.302,101.302,101.302,053.4857
2025-04-162,090.002,101.302,090.002,101.302,053.4820,923
2025-04-152,101.002,101.102,101.002,101.102,053.28247,533
2025-04-142,080.002,080.002,079.502,079.502,032.1719,931
2025-04-112,074.002,074.002,074.002,074.002,026.8019,600
2025-04-102,074.002,074.002,074.002,074.002,026.8019,286
2025-04-092,065.002,075.002,065.002,074.002,026.8010,098
2025-04-082,100.002,100.002,000.002,075.002,027.78445,663
2025-04-042,100.002,100.002,100.002,100.002,052.21279,635
2025-04-032,120.002,120.002,119.102,119.102,070.8720,602
2025-04-022,140.002,145.002,120.002,120.002,071.75173,933
2025-04-012,121.302,130.002,121.302,130.002,081.5328,297
2025-03-312,100.102,100.102,100.102,100.102,052.31143,000
2025-03-282,100.002,100.002,100.002,100.002,052.217,500
← NewerPage 6 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.