Forus S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-03-27 | 2,070.50 | 2,078.10 | 2,070.50 | 2,070.60 | 2,023.48 | 20,218 |
| 2025-03-26 | 2,042.80 | 2,042.80 | 2,042.80 | 2,042.80 | 1,996.31 | 19,600 |
| 2025-03-25 | 2,040.10 | 2,045.00 | 2,040.10 | 2,042.80 | 1,996.31 | 21,591 |
| 2025-03-24 | 2,030.00 | 2,030.00 | 2,030.00 | 2,030.00 | 1,983.80 | 32,175 |
| 2025-03-21 | 2,019.80 | 2,019.80 | 2,019.80 | 2,019.80 | 1,973.83 | 229 |
| 2025-03-20 | 2,010.00 | 2,019.80 | 2,010.00 | 2,019.80 | 1,973.83 | 3,349 |
| 2025-03-19 | 2,014.00 | 2,019.80 | 2,014.00 | 2,019.80 | 1,973.83 | 43,063 |
| 2025-03-18 | 2,015.00 | 2,015.00 | 2,014.10 | 2,014.10 | 1,968.26 | 20,887 |
| 2025-03-17 | 1,980.00 | 2,020.00 | 1,980.00 | 1,998.80 | 1,953.31 | 20,065 |
| 2025-03-14 | 1,958.90 | 1,970.00 | 1,958.90 | 1,970.00 | 1,925.17 | 158,520 |
| 2025-03-13 | 1,943.70 | 1,955.00 | 1,943.70 | 1,955.00 | 1,910.51 | 228,290 |
| 2025-03-12 | 1,930.00 | 1,930.00 | 1,910.00 | 1,929.20 | 1,885.30 | 28,212 |
| 2025-03-11 | 1,929.70 | 1,929.70 | 1,929.70 | 1,929.70 | 1,885.78 | 57 |
| 2025-03-10 | 1,930.00 | 1,930.00 | 1,905.30 | 1,929.70 | 1,885.78 | 89,454 |
| 2025-03-07 | 1,933.50 | 1,933.50 | 1,930.00 | 1,930.00 | 1,886.08 | 2,748 |
| 2025-03-06 | 1,928.50 | 1,930.00 | 1,928.50 | 1,930.00 | 1,886.08 | 120,872 |
| 2025-03-05 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,856.76 | 26,106 |
| 2025-03-04 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,856.76 | 318,617 |
| 2025-03-03 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,856.76 | 52,689 |
| 2025-02-28 | 1,890.00 | 1,900.00 | 1,890.00 | 1,900.00 | 1,856.76 | 100,463 |
| 2025-02-27 | 1,885.00 | 1,885.00 | 1,885.00 | 1,885.00 | 1,842.10 | 8,532 |
| 2025-02-26 | 1,872.60 | 1,900.00 | 1,870.70 | 1,870.70 | 1,828.13 | 3,925 |
| 2025-02-25 | 1,867.60 | 1,872.00 | 1,867.60 | 1,870.70 | 1,828.13 | 6,061 |
| 2025-02-21 | 1,832.10 | 1,832.10 | 1,832.10 | 1,832.10 | 1,790.41 | 149 |
| 2025-02-20 | 1,830.00 | 1,850.00 | 1,830.00 | 1,832.10 | 1,790.41 | 41,531 |
| 2025-02-19 | 1,830.00 | 1,831.00 | 1,830.00 | 1,831.00 | 1,789.33 | 51,834 |
| 2025-02-18 | 1,830.00 | 1,830.00 | 1,830.00 | 1,830.00 | 1,788.35 | 96,505 |
| 2025-02-17 | 1,830.00 | 1,830.00 | 1,815.10 | 1,815.20 | 1,773.89 | 94,813 |
| 2025-02-13 | 1,835.00 | 1,835.00 | 1,831.70 | 1,831.70 | 1,790.01 | 599 |
| 2025-02-12 | 1,821.90 | 1,840.00 | 1,800.00 | 1,831.70 | 1,790.01 | 46,291 |
| 2025-02-11 | 1,815.00 | 1,815.00 | 1,815.00 | 1,815.00 | 1,773.69 | 55,000 |
| 2025-02-10 | 1,802.00 | 1,815.00 | 1,802.00 | 1,814.60 | 1,773.30 | 52,533 |
| 2025-02-07 | 1,805.00 | 1,805.00 | 1,802.10 | 1,802.10 | 1,761.09 | 1,116 |
| 2025-02-06 | 1,802.10 | 1,802.10 | 1,802.10 | 1,802.10 | 1,761.09 | 3 |
| 2025-02-05 | 1,820.00 | 1,820.00 | 1,802.10 | 1,802.10 | 1,761.09 | 1,175 |
| 2025-02-04 | 1,815.00 | 1,815.00 | 1,802.00 | 1,802.10 | 1,761.09 | 583,426 |
| 2025-02-03 | 1,802.00 | 1,802.00 | 1,802.00 | 1,802.00 | 1,760.99 | 38 |
| 2025-01-31 | 1,750.80 | 1,802.00 | 1,750.80 | 1,802.00 | 1,760.99 | 386,439 |
| 2025-01-30 | 1,737.80 | 1,800.00 | 1,737.80 | 1,777.60 | 1,737.15 | 47,587 |
| 2025-01-29 | 1,720.40 | 1,739.00 | 1,710.00 | 1,737.90 | 1,698.35 | 46,426 |
| 2025-01-28 | 1,706.20 | 1,706.20 | 1,705.60 | 1,705.60 | 1,666.78 | 27,755 |
| 2025-01-24 | 1,705.20 | 1,750.00 | 1,700.10 | 1,707.20 | 1,668.35 | 43,527 |
| 2025-01-22 | 1,695.00 | 1,695.00 | 1,694.90 | 1,694.90 | 1,656.33 | 189,270 |
| 2025-01-21 | 1,690.00 | 1,690.00 | 1,680.80 | 1,689.70 | 1,651.25 | 181,147 |
| 2025-01-20 | 1,695.00 | 1,695.00 | 1,695.00 | 1,695.00 | 1,656.43 | 220 |
| 2025-01-17 | 1,680.00 | 1,699.10 | 1,680.00 | 1,695.00 | 1,656.43 | 27,363 |
| 2025-01-16 | 1,680.00 | 1,680.00 | 1,670.90 | 1,675.00 | 1,636.88 | 143,440 |
| 2025-01-15 | 1,670.00 | 1,694.00 | 1,670.00 | 1,675.00 | 1,636.88 | 406,304 |
| 2025-01-14 | 1,670.00 | 1,670.10 | 1,670.00 | 1,670.10 | 1,632.09 | 440,866 |
| 2025-01-13 | 1,681.10 | 1,681.10 | 1,681.10 | 1,681.10 | 1,642.84 | 51 |
| 2025-01-10 | 1,700.00 | 1,700.00 | 1,680.80 | 1,681.10 | 1,642.84 | 61,049 |
| 2025-01-09 | 1,700.00 | 1,700.00 | 1,699.90 | 1,699.90 | 1,661.21 | 24,229 |
| 2025-01-08 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,661.31 | 60,049 |
| 2025-01-06 | 1,705.00 | 1,705.00 | 1,700.80 | 1,702.80 | 1,664.05 | 23,687 |
| 2025-01-02 | 1,712.50 | 1,712.50 | 1,712.50 | 1,712.50 | 1,673.53 | 99,500 |
| 2024-12-30 | 1,719.00 | 1,719.00 | 1,705.00 | 1,715.90 | 1,676.85 | 22,880 |
| 2024-12-27 | 1,720.00 | 1,720.00 | 1,719.00 | 1,719.00 | 1,679.88 | 50,282 |
| 2024-12-26 | 1,723.20 | 1,723.20 | 1,723.00 | 1,723.10 | 1,683.89 | 30,000 |
| 2024-12-24 | 1,732.00 | 1,732.00 | 1,715.00 | 1,723.20 | 1,683.98 | 60,917 |
| 2024-12-23 | 1,735.00 | 1,735.00 | 1,718.00 | 1,732.00 | 1,692.58 | 37,562 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-20 | 16.5836 CLP |
| 2025-11-17 | 15.5000 CLP |
| 2025-05-05 | 19.6325 CLP |
| 2024-10-25 | 15.5000 CLP |
| 2024-05-13 | 29.1360 CLP |
| 2023-11-13 | 15.5000 CLP |
| 2023-05-08 | 48.8150 CLP |
| 2022-08-08 | 58.0000 CLP |
| 2022-05-09 | 45.9518 CLP |
| 2021-11-15 | 15.0000 CLP |
| 2021-09-16 | 116.0000 CLP |
| 2021-06-07 | 156.0000 CLP |
| 2021-05-10 | 5.2675 CLP |
| 2020-02-10 | 14.0000 CLP |
| 2019-12-09 | 14.0000 CLP |
| 2019-05-06 | 25.5408 CLP |
Open, high, low and close are as traded (CLP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.