Inversiones la Construccion S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 21,998.00 | 22,195.00 | 21,200.00 | 21,700.00 | 20,811.29 | 70,706 |
| 2026-01-27 | 22,000.00 | 22,000.00 | 21,802.00 | 21,946.00 | 21,047.22 | 40,763 |
| 2026-01-26 | 21,650.00 | 22,264.00 | 21,000.00 | 22,000.00 | 21,099.00 | 65,582 |
| 2026-01-23 | 21,937.00 | 22,300.00 | 20,801.00 | 21,650.00 | 20,763.34 | 57,849 |
| 2026-01-22 | 21,400.00 | 22,000.00 | 21,400.00 | 21,720.00 | 20,830.47 | 110,375 |
| 2026-01-21 | 20,900.00 | 21,799.00 | 20,900.00 | 21,799.00 | 20,906.24 | 147,180 |
| 2026-01-20 | 20,999.00 | 20,999.00 | 20,700.00 | 20,900.00 | 20,044.05 | 81,534 |
| 2026-01-19 | 20,750.00 | 20,950.00 | 20,601.00 | 20,950.00 | 20,092.01 | 27,616 |
| 2026-01-16 | 20,909.00 | 21,000.00 | 20,300.00 | 20,698.00 | 19,850.33 | 46,126 |
| 2026-01-15 | 20,700.00 | 21,001.00 | 20,400.00 | 20,600.00 | 19,756.34 | 75,148 |
| 2026-01-14 | 20,199.00 | 20,500.00 | 20,100.00 | 20,199.00 | 19,371.76 | 90,315 |
| 2026-01-13 | 19,450.00 | 20,197.00 | 19,450.00 | 20,156.00 | 19,330.52 | 74,173 |
| 2026-01-12 | 19,466.00 | 19,799.00 | 19,310.00 | 19,400.00 | 18,605.49 | 73,686 |
| 2026-01-09 | 19,000.00 | 19,382.00 | 18,850.00 | 19,198.00 | 18,411.76 | 28,472 |
| 2026-01-08 | 19,100.00 | 19,250.00 | 19,006.00 | 19,144.00 | 18,359.97 | 112,206 |
| 2026-01-07 | 18,900.00 | 19,299.00 | 18,899.00 | 19,093.00 | 18,311.06 | 55,871 |
| 2026-01-06 | 18,500.00 | 19,090.00 | 18,500.00 | 18,900.00 | 18,125.96 | 138,630 |
| 2026-01-05 | 18,240.00 | 18,748.00 | 18,240.00 | 18,500.00 | 17,742.34 | 193,369 |
| 2026-01-02 | 18,201.00 | 18,484.00 | 18,126.00 | 18,239.00 | 17,492.03 | 63,514 |
| 2025-12-30 | 17,899.00 | 18,269.00 | 17,899.00 | 18,201.00 | 17,455.59 | 43,458 |
| 2025-12-29 | 17,797.00 | 17,996.00 | 17,500.00 | 17,899.00 | 17,165.96 | 39,046 |
| 2025-12-26 | 17,350.00 | 17,972.00 | 17,295.00 | 17,470.00 | 16,754.53 | 89,557 |
| 2025-12-24 | 16,900.00 | 17,500.00 | 16,900.00 | 17,200.00 | 16,495.59 | 61,452 |
| 2025-12-23 | 16,950.00 | 17,399.00 | 16,800.00 | 16,900.00 | 16,207.87 | 93,473 |
| 2025-12-22 | 16,769.00 | 17,100.00 | 16,501.00 | 16,850.00 | 16,159.92 | 100,131 |
| 2025-12-19 | 16,402.00 | 16,790.00 | 16,402.00 | 16,573.00 | 15,894.26 | 78,383 |
| 2025-12-18 | 16,350.00 | 16,401.00 | 16,175.00 | 16,361.00 | 15,690.95 | 285,117 |
| 2025-12-17 | 16,400.00 | 16,500.00 | 16,150.00 | 16,350.00 | 15,680.40 | 98,151 |
| 2025-12-16 | 16,499.00 | 16,550.00 | 16,301.00 | 16,400.00 | 15,728.35 | 79,334 |
| 2025-12-15 | 16,999.00 | 16,999.00 | 16,350.00 | 16,748.00 | 16,062.10 | 75,514 |
| 2025-12-12 | 16,701.00 | 16,769.00 | 16,200.00 | 16,698.00 | 16,014.14 | 143,689 |
| 2025-12-11 | 16,721.00 | 16,769.00 | 16,612.00 | 16,700.00 | 16,016.06 | 190,183 |
| 2025-12-10 | 16,630.00 | 16,799.00 | 16,630.00 | 16,712.00 | 16,027.57 | 77,697 |
| 2025-12-09 | 16,700.00 | 16,750.00 | 16,304.00 | 16,630.00 | 15,948.93 | 34,462 |
| 2025-12-05 | 16,499.00 | 17,000.00 | 16,303.00 | 16,700.00 | 16,016.06 | 84,420 |
| 2025-12-04 | 16,200.00 | 16,539.00 | 16,100.00 | 16,398.00 | 15,726.43 | 51,243 |
| 2025-12-03 | 16,398.00 | 16,435.00 | 16,141.00 | 16,200.00 | 15,536.54 | 105,115 |
| 2025-12-02 | 16,400.00 | 16,650.00 | 16,220.00 | 16,397.00 | 15,725.47 | 115,274 |
| 2025-12-01 | 16,166.00 | 16,400.00 | 16,050.00 | 16,400.00 | 15,728.35 | 63,155 |
| 2025-11-28 | 15,987.00 | 16,199.00 | 15,806.00 | 16,170.00 | 15,507.77 | 68,490 |
| 2025-11-27 | 16,000.00 | 16,000.00 | 15,900.00 | 15,986.00 | 15,331.30 | 9,459 |
| 2025-11-26 | 15,900.00 | 16,050.00 | 15,898.00 | 16,000.00 | 15,344.73 | 43,979 |
| 2025-11-25 | 15,750.00 | 15,801.00 | 15,598.00 | 15,740.00 | 15,095.38 | 93,601 |
| 2025-11-24 | 15,300.00 | 15,800.00 | 15,222.00 | 15,800.00 | 15,152.92 | 148,740 |
| 2025-11-21 | 15,000.00 | 15,300.00 | 14,863.00 | 15,300.00 | 14,673.40 | 37,008 |
| 2025-11-20 | 15,500.00 | 15,500.00 | 14,950.00 | 15,004.00 | 14,389.52 | 42,831 |
| 2025-11-19 | 15,450.00 | 15,680.00 | 14,950.00 | 15,400.00 | 14,769.30 | 36,162 |
| 2025-11-18 | 15,001.00 | 15,400.00 | 14,990.00 | 15,400.00 | 14,769.30 | 115,313 |
| 2025-11-17 | 15,500.00 | 15,600.00 | 14,800.00 | 15,400.00 | 14,769.30 | 87,976 |
| 2025-11-14 | 15,322.00 | 15,322.00 | 14,800.00 | 15,000.00 | 14,385.69 | 136,232 |
| 2025-11-13 | 15,510.00 | 15,703.00 | 15,100.00 | 15,322.00 | 14,694.50 | 105,712 |
| 2025-11-12 | 15,197.00 | 15,600.00 | 15,197.00 | 15,600.00 | 14,961.11 | 168,428 |
| 2025-11-11 | 15,800.00 | 15,800.00 | 14,901.00 | 15,197.00 | 14,574.62 | 266,199 |
| 2025-11-10 | 15,246.00 | 15,599.00 | 15,246.00 | 15,427.00 | 14,795.20 | 137,385 |
| 2025-11-07 | 15,000.00 | 15,498.00 | 14,960.00 | 15,400.00 | 14,769.30 | 250,704 |
| 2025-11-06 | 15,350.00 | 15,500.00 | 14,901.00 | 15,000.00 | 14,385.69 | 203,868 |
| 2025-11-05 | 15,006.00 | 15,300.00 | 15,000.00 | 15,296.00 | 14,669.56 | 80,396 |
| 2025-11-04 | 15,300.00 | 15,599.00 | 14,791.00 | 15,000.00 | 14,385.69 | 93,354 |
| 2025-11-03 | 14,850.00 | 15,352.00 | 14,850.00 | 15,300.00 | 14,673.40 | 82,803 |
| 2025-10-30 | 14,820.00 | 15,000.00 | 14,770.00 | 15,000.00 | 14,385.69 | 26,192 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-25 | 860.0000 CLP |
| 2025-05-26 | 600.0000 CLP |
| 2024-05-17 | 450.0000 CLP |
| 2023-11-20 | 150.0000 CLP |
| 2023-05-22 | 60.3973 CLP |
| 2023-01-05 | 100.0000 CLP |
| 2022-05-12 | 165.2562 CLP |
| 2022-01-24 | 100.0000 CLP |
| 2021-05-20 | 209.6100 CLP |
| 2021-01-15 | 50.0000 CLP |
| 2020-05-25 | 183.0343 CLP |
| 2020-01-16 | 40.0000 CLP |
| 2019-10-21 | 50.0000 CLP |
| 2019-05-15 | 183.7370 CLP |
| 2019-01-17 | 50.0000 CLP |
Open, high, low and close are as traded (CLP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.