Forus S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-12-23 | 1,735.00 | 1,735.00 | 1,718.00 | 1,732.00 | 1,692.58 | 37,562 |
| 2024-12-20 | 1,735.10 | 1,735.10 | 1,735.00 | 1,735.00 | 1,695.52 | 25,405 |
| 2024-12-19 | 1,740.00 | 1,740.00 | 1,740.00 | 1,740.00 | 1,700.40 | 291 |
| 2024-12-18 | 1,740.00 | 1,740.00 | 1,740.00 | 1,740.00 | 1,700.40 | 1,023 |
| 2024-12-17 | 1,740.00 | 1,740.00 | 1,740.00 | 1,740.00 | 1,700.40 | 23,000 |
| 2024-12-16 | 1,740.10 | 1,740.10 | 1,739.70 | 1,739.70 | 1,700.11 | 23,468 |
| 2024-12-13 | 1,744.90 | 1,744.90 | 1,744.90 | 1,744.90 | 1,705.19 | 12,274 |
| 2024-12-11 | 1,749.80 | 1,750.00 | 1,749.80 | 1,749.80 | 1,709.98 | 356 |
| 2024-12-10 | 1,750.00 | 1,750.00 | 1,749.80 | 1,749.80 | 1,709.98 | 141,117 |
| 2024-12-09 | 1,749.80 | 1,749.90 | 1,749.60 | 1,749.60 | 1,709.78 | 24,570 |
| 2024-12-06 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,710.17 | 61,696 |
| 2024-12-05 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,710.17 | 114,803 |
| 2024-12-04 | 1,740.00 | 1,740.00 | 1,740.00 | 1,740.00 | 1,700.40 | 601 |
| 2024-12-03 | 1,740.00 | 1,740.00 | 1,740.00 | 1,740.00 | 1,700.40 | 23,060 |
| 2024-12-02 | 1,740.00 | 1,740.00 | 1,740.00 | 1,740.00 | 1,700.40 | 18,157 |
| 2024-11-28 | 1,749.90 | 1,749.90 | 1,749.80 | 1,749.80 | 1,709.98 | 23,056 |
| 2024-11-27 | 1,756.90 | 1,756.90 | 1,756.90 | 1,756.90 | 1,716.92 | 177 |
| 2024-11-26 | 1,760.00 | 1,760.00 | 1,745.00 | 1,756.90 | 1,716.92 | 2,933 |
| 2024-11-22 | 1,760.00 | 1,760.00 | 1,750.00 | 1,756.90 | 1,716.92 | 289,799 |
| 2024-11-21 | 1,770.00 | 1,770.00 | 1,770.00 | 1,770.00 | 1,729.72 | 22,400 |
| 2024-11-20 | 1,760.00 | 1,770.00 | 1,760.00 | 1,770.00 | 1,729.72 | 1,103 |
| 2024-11-18 | 1,770.00 | 1,770.00 | 1,770.00 | 1,770.00 | 1,729.72 | 200,000 |
| 2024-11-15 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 1,739.49 | 171,040 |
| 2024-11-14 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 1,739.49 | 23,005 |
| 2024-11-13 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 1,749.26 | 138,644 |
| 2024-11-12 | 1,790.00 | 1,790.00 | 1,785.00 | 1,789.90 | 1,749.17 | 44,357 |
| 2024-11-11 | 1,798.70 | 1,798.70 | 1,798.00 | 1,798.00 | 1,757.08 | 4,947 |
| 2024-11-08 | 1,798.70 | 1,798.70 | 1,798.70 | 1,798.70 | 1,757.77 | 298 |
| 2024-11-07 | 1,800.00 | 1,801.00 | 1,786.50 | 1,798.70 | 1,757.77 | 360,158 |
| 2024-11-06 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,759.04 | 22,222 |
| 2024-11-05 | 1,800.00 | 1,800.00 | 1,790.00 | 1,799.80 | 1,758.84 | 186,007 |
| 2024-11-04 | 1,792.00 | 1,795.00 | 1,792.00 | 1,795.00 | 1,754.15 | 302,075 |
| 2024-10-30 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 1,749.26 | 167,693 |
| 2024-10-29 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,759.04 | 333,633 |
| 2024-10-28 | 1,805.00 | 1,805.00 | 1,805.00 | 1,805.00 | 1,763.92 | 165 |
| 2024-10-25 | 1,805.00 | 1,810.00 | 1,805.00 | 1,805.00 | 1,763.92 | 145,912 |
| 2024-10-24 | 1,810.00 | 1,810.00 | 1,809.40 | 1,809.80 | 1,753.47 | 173,085 |
| 2024-10-23 | 1,800.10 | 1,810.00 | 1,800.10 | 1,810.00 | 1,753.66 | 471,649 |
| 2024-10-22 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,743.97 | 66,257 |
| 2024-10-21 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,743.97 | 280,391 |
| 2024-10-18 | 1,800.00 | 1,800.00 | 1,799.90 | 1,799.90 | 1,743.87 | 24,014 |
| 2024-10-17 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,743.97 | 21,828 |
| 2024-10-16 | 1,775.00 | 1,815.00 | 1,775.00 | 1,814.10 | 1,757.63 | 125,988 |
| 2024-10-15 | 1,799.90 | 1,799.90 | 1,775.60 | 1,799.20 | 1,743.20 | 23,211 |
| 2024-10-14 | 1,800.00 | 1,800.00 | 1,795.60 | 1,799.40 | 1,743.39 | 23,551 |
| 2024-10-11 | 1,800.10 | 1,800.10 | 1,800.00 | 1,800.10 | 1,744.07 | 24,329 |
| 2024-10-09 | 1,805.00 | 1,831.40 | 1,801.60 | 1,807.90 | 1,751.62 | 25,937 |
| 2024-10-08 | 1,800.10 | 1,800.10 | 1,800.00 | 1,800.10 | 1,744.07 | 23,825 |
| 2024-10-07 | 1,814.00 | 1,814.00 | 1,814.00 | 1,814.00 | 1,757.53 | 317 |
| 2024-10-04 | 1,800.10 | 1,814.00 | 1,800.00 | 1,814.00 | 1,757.53 | 163,090 |
| 2024-10-03 | 1,820.10 | 1,820.10 | 1,800.00 | 1,813.40 | 1,756.95 | 54,194 |
| 2024-10-01 | 1,837.80 | 1,837.80 | 1,837.40 | 1,837.40 | 1,780.21 | 21,978 |
| 2024-09-30 | 1,837.00 | 1,841.60 | 1,837.00 | 1,837.80 | 1,780.59 | 1,118,299 |
| 2024-09-27 | 1,830.00 | 1,839.00 | 1,830.00 | 1,837.70 | 1,780.50 | 35,562 |
| 2024-09-25 | 1,827.00 | 1,827.00 | 1,827.00 | 1,827.00 | 1,770.13 | 22,000 |
| 2024-09-24 | 1,800.00 | 1,826.90 | 1,800.00 | 1,826.90 | 1,770.03 | 31,374 |
| 2024-09-23 | 1,827.00 | 1,827.00 | 1,827.00 | 1,827.00 | 1,770.13 | 53 |
| 2024-09-17 | 1,827.00 | 1,827.00 | 1,827.00 | 1,827.00 | 1,770.13 | 25,000 |
| 2024-09-16 | 1,825.00 | 1,825.00 | 1,824.90 | 1,824.90 | 1,768.10 | 23,241 |
| 2024-09-13 | 1,800.10 | 1,840.00 | 1,800.10 | 1,818.40 | 1,761.80 | 42,443 |
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.