Inversiones la Construccion S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-29 | 14,820.00 | 14,820.00 | 14,648.00 | 14,800.00 | 14,193.88 | 100,424 |
| 2025-10-28 | 14,850.00 | 14,850.00 | 14,578.00 | 14,800.00 | 14,193.88 | 43,273 |
| 2025-10-27 | 14,950.00 | 14,950.00 | 14,550.00 | 14,800.00 | 14,193.88 | 32,505 |
| 2025-10-24 | 15,004.00 | 15,200.00 | 14,600.00 | 14,898.00 | 14,287.86 | 262,265 |
| 2025-10-23 | 14,389.00 | 15,009.00 | 14,200.00 | 15,004.00 | 14,389.52 | 93,762 |
| 2025-10-22 | 14,609.00 | 14,609.00 | 14,300.00 | 14,400.00 | 13,810.26 | 38,204 |
| 2025-10-21 | 14,500.00 | 14,508.00 | 14,300.00 | 14,400.00 | 13,810.26 | 229,075 |
| 2025-10-20 | 13,800.00 | 14,499.00 | 13,800.00 | 14,300.00 | 13,714.35 | 169,728 |
| 2025-10-17 | 13,490.00 | 13,801.00 | 13,300.00 | 13,801.00 | 13,235.79 | 187,036 |
| 2025-10-16 | 13,559.00 | 13,559.00 | 13,490.00 | 13,541.00 | 12,986.44 | 7,437 |
| 2025-10-15 | 13,499.00 | 13,580.00 | 13,223.00 | 13,565.00 | 13,009.45 | 14,237 |
| 2025-10-14 | 13,412.00 | 13,500.00 | 13,412.00 | 13,499.00 | 12,946.16 | 17,642 |
| 2025-10-13 | 13,099.00 | 13,580.00 | 13,097.00 | 13,412.00 | 12,862.72 | 924,830 |
| 2025-10-10 | 13,200.00 | 13,200.00 | 12,867.00 | 13,100.00 | 12,563.50 | 68,479 |
| 2025-10-09 | 13,150.00 | 13,300.00 | 13,150.00 | 13,246.00 | 12,703.52 | 16,839 |
| 2025-10-08 | 13,250.00 | 13,288.00 | 13,099.00 | 13,150.00 | 12,611.45 | 212,033 |
| 2025-10-07 | 13,331.00 | 13,331.00 | 13,150.00 | 13,164.00 | 12,624.88 | 12,059 |
| 2025-10-06 | 13,544.00 | 13,544.00 | 13,199.00 | 13,199.00 | 12,658.44 | 18,719 |
| 2025-10-03 | 13,150.00 | 13,290.00 | 13,150.00 | 13,283.00 | 12,739.00 | 91,997 |
| 2025-10-02 | 13,130.00 | 13,399.00 | 13,100.00 | 13,167.00 | 12,627.75 | 26,526 |
| 2025-10-01 | 13,080.00 | 13,300.00 | 13,080.00 | 13,129.00 | 12,591.31 | 216,509 |
| 2025-09-30 | 12,806.00 | 13,399.00 | 12,806.00 | 12,999.00 | 12,466.63 | 371,757 |
| 2025-09-29 | 13,452.00 | 13,548.00 | 12,750.00 | 12,750.00 | 12,227.83 | 53,797 |
| 2025-09-26 | 13,600.00 | 13,600.00 | 13,450.00 | 13,452.00 | 12,901.08 | 28,695 |
| 2025-09-25 | 13,700.00 | 13,700.00 | 13,400.00 | 13,600.00 | 13,043.02 | 31,604 |
| 2025-09-24 | 13,600.00 | 13,750.00 | 13,564.00 | 13,700.00 | 13,138.93 | 54,552 |
| 2025-09-23 | 13,609.00 | 13,609.00 | 13,400.00 | 13,542.00 | 12,987.40 | 21,256 |
| 2025-09-22 | 13,483.00 | 13,750.00 | 13,223.00 | 13,609.00 | 13,051.65 | 27,401 |
| 2025-09-17 | 13,099.00 | 13,249.00 | 13,099.00 | 13,223.00 | 12,681.46 | 25,975 |
| 2025-09-16 | 13,386.00 | 13,386.00 | 13,120.00 | 13,231.00 | 12,689.13 | 55,113 |
| 2025-09-15 | 13,797.00 | 13,797.00 | 13,250.00 | 13,250.00 | 12,707.36 | 39,462 |
| 2025-09-12 | 13,579.00 | 13,999.00 | 13,300.00 | 13,460.00 | 12,908.75 | 74,788 |
| 2025-09-11 | 13,389.00 | 13,580.00 | 13,199.00 | 13,580.00 | 13,023.84 | 196,018 |
| 2025-09-10 | 13,390.00 | 13,390.00 | 13,189.00 | 13,324.00 | 12,778.32 | 18,157 |
| 2025-09-09 | 13,400.00 | 13,400.00 | 13,264.00 | 13,390.00 | 12,841.62 | 32,168 |
| 2025-09-08 | 13,500.00 | 13,524.00 | 13,204.00 | 13,400.00 | 12,851.21 | 32,792 |
| 2025-09-05 | 13,295.00 | 13,739.00 | 13,255.00 | 13,499.00 | 12,946.16 | 356,948 |
| 2025-09-04 | 13,200.00 | 13,280.00 | 13,018.00 | 13,250.00 | 12,707.36 | 216,637 |
| 2025-09-03 | 12,950.00 | 13,295.00 | 12,950.00 | 13,100.00 | 12,563.50 | 169,457 |
| 2025-09-02 | 12,800.00 | 13,006.00 | 12,623.00 | 12,900.00 | 12,371.69 | 46,942 |
| 2025-09-01 | 12,708.00 | 12,785.00 | 12,600.00 | 12,715.00 | 12,194.27 | 46,631 |
| 2025-08-29 | 12,700.00 | 12,800.00 | 12,605.00 | 12,708.00 | 12,187.55 | 38,324 |
| 2025-08-28 | 12,550.00 | 12,749.00 | 12,525.00 | 12,700.00 | 12,179.88 | 151,691 |
| 2025-08-27 | 12,350.00 | 12,699.00 | 12,350.00 | 12,516.00 | 12,003.42 | 148,513 |
| 2025-08-26 | 12,200.00 | 12,500.00 | 12,180.00 | 12,330.00 | 11,825.03 | 165,978 |
| 2025-08-25 | 12,150.00 | 12,200.00 | 12,150.00 | 12,180.00 | 11,681.18 | 67,902 |
| 2025-08-22 | 11,922.00 | 12,199.00 | 11,922.00 | 12,104.00 | 11,608.29 | 51,269 |
| 2025-08-21 | 12,010.00 | 12,010.00 | 11,690.00 | 11,802.00 | 11,318.66 | 13,601 |
| 2025-08-20 | 12,000.00 | 12,120.00 | 11,250.00 | 11,890.00 | 11,403.05 | 79,494 |
| 2025-08-19 | 12,290.00 | 12,300.00 | 12,025.00 | 12,025.00 | 11,532.52 | 30,544 |
| 2025-08-18 | 12,101.00 | 12,299.00 | 12,000.00 | 12,290.00 | 11,786.67 | 82,354 |
| 2025-08-14 | 11,995.00 | 12,100.00 | 11,722.00 | 12,100.00 | 11,604.45 | 47,192 |
| 2025-08-13 | 11,637.00 | 12,214.00 | 11,637.00 | 12,000.00 | 11,508.55 | 138,440 |
| 2025-08-12 | 11,600.00 | 11,640.00 | 11,250.00 | 11,633.00 | 11,156.58 | 22,367 |
| 2025-08-11 | 11,768.00 | 11,800.00 | 11,300.00 | 11,550.00 | 11,076.98 | 171,817 |
| 2025-08-08 | 11,470.00 | 11,500.00 | 11,470.00 | 11,500.00 | 11,029.03 | 146,277 |
| 2025-08-07 | 11,400.00 | 11,580.00 | 11,350.00 | 11,470.00 | 11,000.25 | 84,937 |
| 2025-08-06 | 11,000.00 | 11,800.00 | 11,000.00 | 11,413.00 | 10,945.59 | 42,174 |
| 2025-08-05 | 10,850.00 | 11,060.00 | 10,720.00 | 11,000.00 | 10,549.50 | 104,777 |
| 2025-08-04 | 10,850.00 | 10,850.00 | 10,700.00 | 10,799.00 | 10,356.73 | 34,317 |
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.