Empresas Lipigas S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-13 | 3,600.00 | 3,600.00 | 3,597.00 | 3,599.30 | 2,927.79 | 4,724 |
| 2024-08-12 | 3,600.00 | 3,600.00 | 3,600.00 | 3,600.00 | 2,928.36 | 12,012 |
| 2024-08-09 | 3,592.00 | 3,592.90 | 3,592.00 | 3,592.90 | 2,922.58 | 2,745 |
| 2024-08-08 | 3,600.00 | 3,600.00 | 3,600.00 | 3,600.00 | 2,928.36 | 748 |
| 2024-08-07 | 3,598.00 | 3,600.00 | 3,598.00 | 3,600.00 | 2,928.36 | 726 |
| 2024-08-06 | 3,600.00 | 3,600.00 | 3,600.00 | 3,600.00 | 2,928.36 | 2,339 |
| 2024-08-05 | 3,599.90 | 3,599.90 | 3,599.90 | 3,599.90 | 2,928.27 | 1,558 |
| 2024-08-02 | 3,645.00 | 3,645.00 | 3,599.90 | 3,599.90 | 2,928.27 | 1,857 |
| 2024-08-01 | 3,610.00 | 3,610.00 | 3,599.90 | 3,599.90 | 2,928.27 | 1,761 |
| 2024-07-31 | 3,600.00 | 3,600.00 | 3,599.90 | 3,599.90 | 2,928.27 | 2,308 |
| 2024-07-30 | 3,602.00 | 3,602.00 | 3,601.60 | 3,601.60 | 2,929.66 | 1,904 |
| 2024-07-29 | 3,565.60 | 3,601.60 | 3,565.60 | 3,601.60 | 2,929.66 | 1,256 |
| 2024-07-26 | 3,640.00 | 3,640.00 | 3,601.60 | 3,601.60 | 2,929.66 | 1,831 |
| 2024-07-25 | 3,660.00 | 3,660.00 | 3,600.00 | 3,601.60 | 2,929.66 | 5,806 |
| 2024-07-24 | 3,670.00 | 3,670.00 | 3,640.00 | 3,653.20 | 2,971.63 | 2,545 |
| 2024-07-23 | 3,680.00 | 3,685.00 | 3,680.00 | 3,680.30 | 2,993.67 | 16,664 |
| 2024-07-22 | 3,694.00 | 3,695.90 | 3,694.00 | 3,695.90 | 3,006.36 | 1,076 |
| 2024-07-19 | 3,740.00 | 3,740.00 | 3,659.30 | 3,695.90 | 3,006.36 | 4,856 |
| 2024-07-18 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | 3,009.70 | 4,970 |
| 2024-07-17 | 3,763.60 | 3,763.60 | 3,743.50 | 3,743.50 | 3,045.08 | 2,919 |
| 2024-07-15 | 3,763.60 | 3,763.60 | 3,763.60 | 3,763.60 | 3,061.43 | 58 |
| 2024-07-12 | 3,770.00 | 3,770.00 | 3,731.10 | 3,763.60 | 3,061.43 | 3,411 |
| 2024-07-11 | 3,770.00 | 3,770.00 | 3,670.00 | 3,770.00 | 3,066.64 | 1,234 |
| 2024-07-10 | 3,740.00 | 3,775.00 | 3,720.00 | 3,770.00 | 3,066.64 | 609,802 |
| 2024-07-09 | 3,790.00 | 3,790.00 | 3,747.60 | 3,782.90 | 3,077.13 | 2,015 |
| 2024-07-08 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 3,091.04 | 1,428 |
| 2024-07-05 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 3,091.04 | 9,416 |
| 2024-07-04 | 3,850.00 | 3,850.00 | 3,768.00 | 3,768.00 | 3,065.01 | 1,502 |
| 2024-07-03 | 3,800.00 | 3,800.00 | 3,762.00 | 3,768.00 | 3,065.01 | 2,641 |
| 2024-07-02 | 3,769.00 | 3,800.00 | 3,769.00 | 3,780.70 | 3,075.34 | 4,826 |
| 2024-07-01 | 3,760.00 | 3,760.00 | 3,600.00 | 3,600.20 | 2,928.52 | 700,756 |
| 2024-06-28 | 3,869.40 | 3,869.40 | 3,864.10 | 3,864.10 | 3,143.18 | 823 |
| 2024-06-27 | 3,801.00 | 3,864.10 | 3,801.00 | 3,864.10 | 3,143.18 | 784 |
| 2024-06-26 | 3,800.00 | 3,864.10 | 3,800.00 | 3,864.10 | 3,143.18 | 818 |
| 2024-06-25 | 3,860.00 | 3,864.10 | 3,860.00 | 3,864.10 | 3,143.18 | 609 |
| 2024-06-24 | 3,866.00 | 3,866.00 | 3,861.00 | 3,864.10 | 3,143.18 | 1,531 |
| 2024-06-21 | 3,864.10 | 3,864.10 | 3,864.10 | 3,864.10 | 3,143.18 | 185 |
| 2024-06-19 | 3,912.00 | 3,912.00 | 3,798.10 | 3,864.10 | 3,094.38 | 1,028 |
| 2024-06-18 | 3,890.00 | 3,890.00 | 3,864.10 | 3,864.10 | 3,094.38 | 2,078 |
| 2024-06-17 | 3,918.00 | 3,918.00 | 3,912.80 | 3,912.80 | 3,133.38 | 632 |
| 2024-06-14 | 3,912.80 | 3,912.80 | 3,912.80 | 3,912.80 | 3,133.38 | 724 |
| 2024-06-13 | 3,912.00 | 3,912.80 | 3,912.00 | 3,912.80 | 3,133.38 | 408 |
| 2024-06-12 | 3,920.00 | 3,920.00 | 3,895.30 | 3,912.80 | 3,133.38 | 2,226 |
| 2024-06-11 | 3,861.00 | 3,945.00 | 3,861.00 | 3,895.30 | 3,119.36 | 3,380 |
| 2024-06-10 | 4,033.00 | 4,050.00 | 3,700.00 | 3,726.20 | 2,983.95 | 521,333 |
| 2024-06-07 | 4,030.20 | 4,031.70 | 4,030.20 | 4,031.70 | 3,228.59 | 1,943 |
| 2024-06-06 | 3,990.70 | 3,990.70 | 3,990.30 | 3,990.30 | 3,195.44 | 2,993 |
| 2024-06-05 | 4,010.00 | 4,010.00 | 3,969.90 | 3,990.70 | 3,195.76 | 3,222 |
| 2024-06-04 | 3,850.00 | 3,959.90 | 3,850.00 | 3,951.30 | 3,164.21 | 4,942 |
| 2024-06-03 | 3,807.00 | 3,815.00 | 3,807.00 | 3,813.10 | 3,053.54 | 10,656 |
| 2024-05-31 | 3,800.00 | 3,806.80 | 3,800.00 | 3,801.50 | 3,044.25 | 4,159 |
| 2024-05-30 | 3,699.00 | 3,819.00 | 3,699.00 | 3,806.90 | 3,048.57 | 7,396 |
| 2024-05-29 | 3,655.00 | 3,655.00 | 3,602.60 | 3,602.60 | 2,884.97 | 543 |
| 2024-05-28 | 3,609.00 | 3,609.00 | 3,602.00 | 3,602.60 | 2,884.97 | 3,290 |
| 2024-05-27 | 3,602.00 | 3,607.90 | 3,602.00 | 3,607.90 | 2,889.21 | 695 |
| 2024-05-24 | 3,607.90 | 3,607.90 | 3,607.90 | 3,607.90 | 2,889.21 | 340 |
| 2024-05-23 | 3,662.00 | 3,662.00 | 3,582.60 | 3,607.90 | 2,889.21 | 2,654 |
| 2024-05-22 | 3,643.70 | 3,643.70 | 3,643.70 | 3,643.70 | 2,917.88 | 223 |
| 2024-05-20 | 3,644.00 | 3,660.00 | 3,643.70 | 3,643.70 | 2,917.88 | 1,427 |
| 2024-05-17 | 3,640.00 | 3,645.10 | 3,640.00 | 3,643.70 | 2,917.88 | 4,472 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-15 | 143.0000 CLP |
| 2026-06-17 | 95.0000 CLP |
| 2026-05-04 | 118.0000 CLP |
| 2026-03-26 | 95.0000 CLP |
| 2025-12-22 | 153.0000 CLP |
| 2025-09-22 | 122.0000 CLP |
| 2025-06-19 | 81.0000 CLP |
| 2025-04-25 | 65.0000 CLP |
| 2025-03-26 | 81.0000 CLP |
| 2024-12-23 | 164.0000 CLP |
| 2024-09-25 | 97.0000 CLP |
| 2024-06-21 | 60.0000 CLP |
| 2024-04-22 | 42.0000 CLP |
| 2024-03-27 | 50.0000 CLP |
| 2023-12-22 | 68.0000 CLP |
| 2023-09-22 | 68.0000 CLP |
| 2023-06-23 | 45.0000 CLP |
| 2023-04-24 | 55.0000 CLP |
| 2023-03-27 | 45.0000 CLP |
| 2022-12-23 | 74.0000 CLP |
| 2022-09-22 | 52.0000 CLP |
| 2022-06-16 | 50.0000 CLP |
| 2022-04-25 | 17.0000 CLP |
| 2022-03-23 | 45.0000 CLP |
| 2021-12-17 | 80.0000 CLP |
| 2021-12-06 | 175.0000 CLP |
| 2021-09-16 | 80.0000 CLP |
| 2021-06-21 | 60.0000 CLP |
| 2021-04-26 | 24.0000 CLP |
| 2021-03-24 | 50.0000 CLP |
| 2020-12-16 | 50.0000 CLP |
| 2020-09-23 | 50.0000 CLP |
| 2020-06-22 | 50.0000 CLP |
| 2020-04-22 | 18.0000 CLP |
| 2020-03-23 | 68.0000 CLP |
| 2019-12-18 | 65.0000 CLP |
| 2019-09-23 | 65.0000 CLP |
| 2019-06-21 | 65.0000 CLP |
| 2019-04-24 | 42.0000 CLP |
| 2019-03-22 | 65.0000 CLP |
Open, high, low and close are as traded (CLP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.