Forus S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-12 | 1,800.00 | 1,800.10 | 1,800.00 | 1,800.10 | 1,744.07 | 21,270 |
| 2024-09-10 | 1,830.00 | 1,830.00 | 1,780.00 | 1,825.50 | 1,768.68 | 53,373 |
| 2024-09-09 | 1,859.70 | 1,859.70 | 1,859.70 | 1,859.70 | 1,801.81 | 108 |
| 2024-09-06 | 1,860.00 | 1,860.00 | 1,859.70 | 1,859.70 | 1,801.81 | 20,972 |
| 2024-09-04 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,840.86 | 17,629 |
| 2024-09-03 | 1,910.00 | 1,928.40 | 1,905.00 | 1,911.50 | 1,852.00 | 20,358 |
| 2024-08-30 | 1,928.50 | 1,929.90 | 1,900.20 | 1,927.10 | 1,867.11 | 23,172 |
| 2024-08-29 | 1,900.10 | 1,930.00 | 1,900.10 | 1,930.00 | 1,869.92 | 55,276 |
| 2024-08-28 | 1,934.90 | 1,934.90 | 1,891.00 | 1,930.80 | 1,870.70 | 33,993 |
| 2024-08-27 | 1,944.90 | 1,944.90 | 1,944.90 | 1,944.90 | 1,884.36 | 958 |
| 2024-08-26 | 1,928.50 | 1,960.00 | 1,920.00 | 1,944.90 | 1,884.36 | 91,704 |
| 2024-08-22 | 1,929.90 | 1,938.50 | 1,929.90 | 1,933.30 | 1,873.12 | 20,100 |
| 2024-08-21 | 1,949.90 | 1,949.90 | 1,949.90 | 1,949.90 | 1,889.20 | 133 |
| 2024-08-20 | 1,949.90 | 1,949.90 | 1,949.90 | 1,949.90 | 1,889.20 | 20,003 |
| 2024-08-19 | 1,950.00 | 1,958.60 | 1,950.00 | 1,950.00 | 1,889.30 | 29,648 |
| 2024-08-16 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,889.30 | 140 |
| 2024-08-14 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,889.30 | 19,629 |
| 2024-08-13 | 1,940.00 | 1,960.00 | 1,940.00 | 1,960.00 | 1,898.99 | 69,536 |
| 2024-08-12 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,889.30 | 20,512 |
| 2024-08-09 | 1,940.00 | 1,947.10 | 1,940.00 | 1,947.10 | 1,886.49 | 395 |
| 2024-08-08 | 1,948.70 | 1,950.00 | 1,939.00 | 1,947.10 | 1,886.49 | 45,901 |
| 2024-08-07 | 1,936.00 | 1,940.00 | 1,936.00 | 1,938.90 | 1,878.55 | 23,788 |
| 2024-08-06 | 1,930.00 | 1,937.90 | 1,915.00 | 1,937.90 | 1,877.58 | 40,293 |
| 2024-08-05 | 1,930.00 | 1,930.00 | 1,929.90 | 1,930.00 | 1,869.92 | 20,802 |
| 2024-08-02 | 1,960.00 | 1,960.00 | 1,960.00 | 1,960.00 | 1,898.99 | 125 |
| 2024-08-01 | 1,960.00 | 1,960.00 | 1,960.00 | 1,960.00 | 1,898.99 | 23,061 |
| 2024-07-31 | 1,935.00 | 1,960.00 | 1,935.00 | 1,960.00 | 1,898.99 | 53,779 |
| 2024-07-30 | 1,930.00 | 1,935.00 | 1,930.00 | 1,935.00 | 1,874.77 | 198,293 |
| 2024-07-29 | 1,935.00 | 1,935.00 | 1,935.00 | 1,935.00 | 1,874.77 | 372,661 |
| 2024-07-25 | 1,942.00 | 1,942.00 | 1,922.50 | 1,937.90 | 1,877.58 | 28,391 |
| 2024-07-24 | 1,940.00 | 1,940.00 | 1,940.00 | 1,940.00 | 1,879.61 | 168 |
| 2024-07-23 | 1,939.00 | 1,940.00 | 1,900.00 | 1,940.00 | 1,879.61 | 130,077 |
| 2024-07-22 | 1,940.00 | 1,940.00 | 1,900.00 | 1,938.70 | 1,878.35 | 25,816 |
| 2024-07-19 | 1,940.00 | 1,940.00 | 1,939.90 | 1,940.00 | 1,879.61 | 20,930 |
| 2024-07-18 | 1,920.10 | 1,940.00 | 1,920.10 | 1,940.00 | 1,879.61 | 72,831 |
| 2024-07-17 | 1,920.00 | 1,920.00 | 1,920.00 | 1,920.00 | 1,860.24 | 20,000 |
| 2024-07-15 | 1,920.00 | 1,920.00 | 1,920.00 | 1,920.00 | 1,860.24 | 5,234 |
| 2024-07-12 | 1,925.00 | 1,925.00 | 1,905.00 | 1,905.00 | 1,845.70 | 13,903 |
| 2024-07-11 | 1,933.50 | 1,933.50 | 1,920.00 | 1,920.00 | 1,860.24 | 78,398 |
| 2024-07-10 | 1,920.00 | 1,930.20 | 1,916.20 | 1,920.50 | 1,860.72 | 417,205 |
| 2024-07-09 | 1,917.10 | 1,917.10 | 1,900.00 | 1,915.30 | 1,855.68 | 9,894 |
| 2024-07-08 | 1,900.00 | 1,915.20 | 1,890.00 | 1,902.60 | 1,843.38 | 85,319 |
| 2024-07-05 | 1,890.00 | 1,900.00 | 1,865.00 | 1,900.00 | 1,840.86 | 63,332 |
| 2024-07-04 | 1,870.00 | 1,870.00 | 1,870.00 | 1,870.00 | 1,811.79 | 23,000 |
| 2024-07-03 | 1,852.30 | 1,870.00 | 1,836.00 | 1,870.00 | 1,811.79 | 41,882 |
| 2024-07-02 | 1,850.00 | 1,850.00 | 1,820.50 | 1,845.30 | 1,787.86 | 36,461 |
| 2024-07-01 | 1,860.00 | 1,860.00 | 1,849.60 | 1,849.60 | 1,792.03 | 93,021 |
| 2024-06-28 | 1,865.00 | 1,865.00 | 1,865.00 | 1,865.00 | 1,806.95 | 10,282 |
| 2024-06-27 | 1,880.00 | 1,884.90 | 1,870.00 | 1,884.90 | 1,826.23 | 213,798 |
| 2024-06-26 | 1,898.00 | 1,900.00 | 1,898.00 | 1,898.40 | 1,839.31 | 20,914 |
| 2024-06-25 | 1,870.00 | 1,900.00 | 1,860.70 | 1,894.10 | 1,835.14 | 337,436 |
| 2024-06-24 | 1,855.00 | 1,882.80 | 1,854.80 | 1,866.40 | 1,808.30 | 33,852 |
| 2024-06-21 | 1,875.00 | 1,880.00 | 1,870.40 | 1,876.90 | 1,818.48 | 34,645 |
| 2024-06-19 | 1,865.00 | 1,880.00 | 1,865.00 | 1,872.40 | 1,814.12 | 240,828 |
| 2024-06-18 | 1,887.90 | 1,887.90 | 1,855.40 | 1,865.00 | 1,806.95 | 197,972 |
| 2024-06-17 | 1,835.00 | 1,867.00 | 1,835.00 | 1,855.00 | 1,797.26 | 220,414 |
| 2024-06-14 | 1,800.00 | 1,835.00 | 1,800.00 | 1,811.20 | 1,754.82 | 20,924 |
| 2024-06-13 | 1,786.40 | 1,807.50 | 1,770.00 | 1,807.50 | 1,751.24 | 148,557 |
| 2024-06-12 | 1,760.00 | 1,760.10 | 1,760.00 | 1,760.00 | 1,705.22 | 22,186 |
| 2024-06-11 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | 1,705.22 | 4,575 |
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.