Forus S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1,740.00 | 1,740.00 | 1,740.00 | 1,740.00 | 1,740.00 | 264 |
| 2026-10-15 | 1,740.00 | 1,740.00 | 1,740.00 | 1,740.00 | 1,740.00 | 26,367 |
| 2026-10-14 | 1,733.00 | 1,733.00 | 1,733.00 | 1,733.00 | 1,733.00 | 0 |
| 2026-10-13 | 1,733.00 | 1,733.00 | 1,733.00 | 1,733.00 | 1,733.00 | 0 |
| 2026-10-09 | 1,733.00 | 1,733.00 | 1,733.00 | 1,733.00 | 1,733.00 | 0 |
| 2026-10-08 | 1,733.00 | 1,733.00 | 1,733.00 | 1,733.00 | 1,733.00 | 0 |
| 2026-10-07 | 1,733.00 | 1,739.00 | 1,715.00 | 1,733.00 | 1,733.00 | 301 |
| 2026-10-06 | 1,738.00 | 1,738.00 | 1,733.00 | 1,733.00 | 1,733.00 | 5 |
| 2026-10-05 | 1,733.00 | 1,733.00 | 1,733.00 | 1,733.00 | 1,733.00 | 38,136 |
| 2026-10-02 | 1,735.00 | 1,760.00 | 1,735.00 | 1,759.90 | 1,759.90 | 81,887 |
| 2026-10-01 | 1,750.00 | 1,760.00 | 1,750.00 | 1,759.90 | 1,759.90 | 103,274 |
| 2026-09-30 | 1,769.60 | 1,769.60 | 1,769.60 | 1,769.60 | 1,769.60 | 0 |
| 2026-09-29 | 1,757.30 | 1,770.00 | 1,757.30 | 1,769.60 | 1,769.60 | 19,475 |
| 2026-09-28 | 1,770.00 | 1,850.10 | 1,754.00 | 1,770.00 | 1,770.00 | 124 |
| 2026-09-25 | 1,775.00 | 1,790.00 | 1,770.00 | 1,770.00 | 1,770.00 | 27,762 |
| 2026-09-24 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 30,002 |
| 2026-09-23 | 1,800.00 | 1,810.00 | 1,800.00 | 1,809.70 | 1,809.70 | 42,220 |
| 2026-09-22 | 1,810.00 | 1,810.00 | 1,810.00 | 1,810.00 | 1,810.00 | 55,555 |
| 2026-09-21 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 0 |
| 2026-09-17 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 0 |
| 2026-09-16 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 83,355 |
| 2026-09-15 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 55,809 |
| 2026-09-14 | 1,800.00 | 1,801.00 | 1,775.00 | 1,800.00 | 1,800.00 | 58 |
| 2026-09-11 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 0 |
| 2026-09-10 | 1,800.00 | 1,814.80 | 1,788.00 | 1,800.00 | 1,800.00 | 370 |
| 2026-09-09 | 1,800.10 | 1,800.10 | 1,775.00 | 1,800.00 | 1,800.00 | 575,062 |
| 2026-09-08 | 1,827.00 | 1,827.00 | 1,827.00 | 1,827.00 | 1,827.00 | 0 |
| 2026-09-07 | 1,827.00 | 1,827.00 | 1,827.00 | 1,827.00 | 1,827.00 | 0 |
| 2026-09-04 | 1,827.00 | 1,827.00 | 1,827.00 | 1,827.00 | 1,827.00 | 0 |
| 2026-09-02 | 1,827.00 | 1,827.00 | 1,827.00 | 1,827.00 | 1,827.00 | 573 |
| 2026-09-01 | 1,790.00 | 1,837.00 | 1,790.00 | 1,837.00 | 1,837.00 | 112,476 |
| 2026-08-28 | 1,837.10 | 1,837.10 | 1,837.10 | 1,837.10 | 1,837.10 | 10 |
| 2026-08-27 | 1,837.10 | 1,837.10 | 1,837.10 | 1,837.10 | 1,837.10 | 0 |
| 2026-08-26 | 1,837.10 | 1,837.10 | 1,800.00 | 1,837.10 | 1,837.10 | 6 |
| 2026-08-25 | 1,837.10 | 1,837.10 | 1,837.10 | 1,837.10 | 1,837.10 | 22 |
| 2026-08-24 | 1,837.10 | 1,837.10 | 1,837.10 | 1,837.10 | 1,837.10 | 0 |
| 2026-08-21 | 1,837.10 | 1,837.10 | 1,805.00 | 1,837.10 | 1,837.10 | 387 |
| 2026-08-20 | 1,837.10 | 1,837.10 | 1,837.10 | 1,837.10 | 1,837.10 | 22 |
| 2026-08-19 | 1,837.10 | 1,837.10 | 1,837.10 | 1,837.10 | 1,837.10 | 541 |
| 2026-08-18 | 1,844.80 | 1,844.80 | 1,844.80 | 1,844.80 | 1,844.80 | 46 |
| 2026-08-17 | 1,844.80 | 1,844.80 | 1,844.80 | 1,844.80 | 1,844.80 | 11 |
| 2026-08-14 | 1,844.80 | 1,844.80 | 1,844.80 | 1,844.80 | 1,844.80 | 0 |
| 2026-08-13 | 1,844.80 | 1,844.80 | 1,844.80 | 1,844.80 | 1,844.80 | 0 |
| 2026-08-12 | 1,844.80 | 1,844.80 | 1,844.80 | 1,844.80 | 1,844.80 | 431 |
| 2026-08-11 | 1,850.40 | 1,850.40 | 1,844.80 | 1,844.80 | 1,844.80 | 38,217 |
| 2026-08-10 | 1,900.00 | 1,900.00 | 1,884.40 | 1,884.40 | 1,884.40 | 51,199 |
| 2026-08-07 | 1,908.20 | 1,908.30 | 1,908.20 | 1,908.30 | 1,908.30 | 22,147 |
| 2026-08-06 | 1,855.00 | 1,900.00 | 1,855.00 | 1,900.00 | 1,900.00 | 39,426 |
| 2026-08-05 | 1,887.80 | 1,887.80 | 1,887.80 | 1,887.80 | 1,887.80 | 0 |
| 2026-08-04 | 1,887.80 | 1,887.80 | 1,887.80 | 1,887.80 | 1,887.80 | 0 |
| 2026-08-03 | 1,850.10 | 1,887.80 | 1,845.00 | 1,887.80 | 1,887.80 | 94,774 |
| 2026-07-31 | 1,887.80 | 1,887.80 | 1,887.80 | 1,887.80 | 1,887.80 | 0 |
| 2026-07-30 | 1,887.80 | 1,887.80 | 1,887.80 | 1,887.80 | 1,887.80 | 877 |
| 2026-07-29 | 1,879.90 | 1,879.90 | 1,879.90 | 1,879.90 | 1,879.90 | 179 |
| 2026-07-28 | 1,885.00 | 1,885.00 | 1,879.90 | 1,879.90 | 1,879.90 | 31,972 |
| 2026-07-27 | 1,905.00 | 1,905.00 | 1,895.00 | 1,895.00 | 1,895.00 | 21,652 |
| 2026-07-24 | 1,900.00 | 1,934.00 | 1,900.00 | 1,933.40 | 1,933.40 | 11,522 |
| 2026-07-23 | 1,934.40 | 1,934.40 | 1,934.40 | 1,934.40 | 1,934.40 | 0 |
| 2026-07-22 | 1,934.40 | 1,934.40 | 1,934.40 | 1,934.40 | 1,934.40 | 35 |
| 2026-07-21 | 1,935.00 | 1,935.00 | 1,934.40 | 1,934.40 | 1,934.40 | 11,505 |
Page 1 of 2 · 116 trading daysOlder →
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.