Empresas Lipigas S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-16 | 3,601.00 | 3,601.00 | 3,600.70 | 3,600.70 | 2,883.45 | 1,612 |
| 2024-05-15 | 3,601.00 | 3,601.00 | 3,600.70 | 3,600.70 | 2,883.45 | 984 |
| 2024-05-14 | 3,582.00 | 3,600.70 | 3,582.00 | 3,600.70 | 2,883.45 | 1,564 |
| 2024-05-13 | 3,629.20 | 3,629.20 | 3,600.00 | 3,600.70 | 2,883.45 | 5,560 |
| 2024-05-10 | 3,625.00 | 3,629.20 | 3,614.00 | 3,629.20 | 2,906.27 | 1,641 |
| 2024-05-09 | 3,629.00 | 3,630.00 | 3,629.00 | 3,629.20 | 2,906.27 | 3,862 |
| 2024-05-08 | 3,630.00 | 3,645.80 | 3,630.00 | 3,645.80 | 2,919.56 | 1,693 |
| 2024-05-07 | 3,610.00 | 3,645.80 | 3,610.00 | 3,645.80 | 2,919.56 | 871 |
| 2024-05-06 | 3,582.60 | 3,650.00 | 3,582.60 | 3,645.80 | 2,919.56 | 5,826 |
| 2024-05-03 | 3,625.00 | 3,625.00 | 3,624.80 | 3,624.80 | 2,902.75 | 1,347 |
| 2024-05-02 | 3,625.00 | 3,625.00 | 3,624.80 | 3,624.80 | 2,902.75 | 820 |
| 2024-04-30 | 3,624.80 | 3,624.80 | 3,624.80 | 3,624.80 | 2,902.75 | 2,055 |
| 2024-04-29 | 3,695.00 | 3,695.00 | 3,600.00 | 3,624.80 | 2,902.75 | 2,318 |
| 2024-04-26 | 3,580.00 | 3,600.00 | 3,580.00 | 3,588.20 | 2,873.44 | 1,711 |
| 2024-04-25 | 3,592.30 | 3,594.00 | 3,490.80 | 3,588.20 | 2,873.44 | 6,849 |
| 2024-04-24 | 3,711.90 | 3,711.90 | 3,711.90 | 3,711.90 | 2,972.50 | 155 |
| 2024-04-23 | 3,711.90 | 3,711.90 | 3,711.90 | 3,711.90 | 2,972.50 | 30 |
| 2024-04-22 | 3,711.90 | 3,711.90 | 3,711.90 | 3,711.90 | 2,972.50 | 263 |
| 2024-04-19 | 3,690.00 | 3,711.90 | 3,690.00 | 3,711.90 | 2,938.86 | 1,350 |
| 2024-04-18 | 3,711.90 | 3,711.90 | 3,711.90 | 3,711.90 | 2,938.86 | 309 |
| 2024-04-17 | 3,711.90 | 3,711.90 | 3,711.90 | 3,711.90 | 2,938.86 | 4 |
| 2024-04-16 | 3,610.00 | 3,712.10 | 3,610.00 | 3,711.90 | 2,938.86 | 3,284 |
| 2024-04-15 | 3,607.00 | 3,658.60 | 3,607.00 | 3,658.60 | 2,896.66 | 822 |
| 2024-04-12 | 3,606.00 | 3,658.60 | 3,606.00 | 3,658.60 | 2,896.66 | 1,216 |
| 2024-04-11 | 3,656.00 | 3,670.00 | 3,650.00 | 3,658.60 | 2,896.66 | 4,073 |
| 2024-04-10 | 3,651.00 | 3,651.00 | 3,579.40 | 3,579.40 | 2,833.96 | 1,360 |
| 2024-04-09 | 3,600.00 | 3,605.00 | 3,566.50 | 3,579.40 | 2,833.96 | 7,292 |
| 2024-04-08 | 3,697.40 | 3,697.40 | 3,697.40 | 3,697.40 | 2,927.38 | 1,036 |
| 2024-04-05 | 3,899.00 | 3,899.00 | 3,607.00 | 3,697.40 | 2,927.38 | 10,579 |
| 2024-04-04 | 3,651.00 | 3,905.00 | 3,550.00 | 3,553.70 | 2,813.61 | 272,483 |
| 2024-04-03 | 3,630.00 | 3,651.00 | 3,630.00 | 3,640.00 | 2,881.94 | 4,090 |
| 2024-04-02 | 3,575.00 | 3,575.00 | 3,514.50 | 3,546.60 | 2,807.99 | 189,545 |
| 2024-04-01 | 3,575.00 | 3,575.00 | 3,572.00 | 3,572.00 | 2,828.10 | 5,403 |
| 2024-03-28 | 3,574.00 | 3,630.00 | 3,574.00 | 3,630.00 | 2,874.02 | 1,025 |
| 2024-03-27 | 3,680.00 | 3,680.00 | 3,600.00 | 3,630.00 | 2,874.02 | 1,707 |
| 2024-03-26 | 3,643.00 | 3,643.00 | 3,630.00 | 3,630.00 | 2,834.43 | 3,564 |
| 2024-03-25 | 3,700.00 | 3,700.00 | 3,643.00 | 3,643.00 | 2,844.58 | 1,121 |
| 2024-03-22 | 3,650.00 | 3,660.00 | 3,640.00 | 3,643.00 | 2,844.58 | 6,821 |
| 2024-03-21 | 3,650.00 | 3,650.00 | 3,649.30 | 3,649.30 | 2,849.50 | 1,273 |
| 2024-03-20 | 3,649.30 | 3,649.30 | 3,649.30 | 3,649.30 | 2,849.50 | 186 |
| 2024-03-19 | 3,654.00 | 3,654.00 | 3,649.30 | 3,649.30 | 2,849.50 | 2,676 |
| 2024-03-18 | 3,650.00 | 3,650.00 | 3,650.00 | 3,650.00 | 2,850.05 | 1,705 |
| 2024-03-15 | 3,650.00 | 3,650.00 | 3,650.00 | 3,650.00 | 2,850.05 | 618 |
| 2024-03-14 | 3,700.00 | 3,700.00 | 3,650.00 | 3,650.00 | 2,850.05 | 1,755 |
| 2024-03-13 | 3,600.00 | 3,650.00 | 3,600.00 | 3,650.00 | 2,850.05 | 862 |
| 2024-03-12 | 3,648.00 | 3,650.00 | 3,648.00 | 3,650.00 | 2,850.05 | 703 |
| 2024-03-11 | 3,650.00 | 3,650.00 | 3,650.00 | 3,650.00 | 2,850.05 | 1,980 |
| 2024-03-08 | 3,653.00 | 3,653.00 | 3,650.00 | 3,650.00 | 2,850.05 | 4,165 |
| 2024-03-07 | 3,685.00 | 3,685.00 | 3,620.00 | 3,652.90 | 2,852.31 | 2,707 |
| 2024-03-06 | 3,610.00 | 3,633.00 | 3,600.00 | 3,614.90 | 2,822.64 | 2,645 |
| 2024-03-05 | 3,587.00 | 3,630.70 | 3,586.40 | 3,586.40 | 2,800.39 | 1,464 |
| 2024-03-04 | 3,581.60 | 3,586.40 | 3,581.60 | 3,586.40 | 2,800.39 | 2,494 |
| 2024-03-01 | 3,591.70 | 3,592.00 | 3,590.00 | 3,590.90 | 2,803.90 | 3,983 |
| 2024-02-29 | 3,660.00 | 3,660.00 | 3,591.30 | 3,591.70 | 2,804.53 | 7,930 |
| 2024-02-28 | 3,698.20 | 3,698.20 | 3,698.20 | 3,698.20 | 2,887.68 | 125 |
| 2024-02-27 | 3,698.20 | 3,698.20 | 3,698.20 | 3,698.20 | 2,887.68 | 231 |
| 2024-02-26 | 3,698.20 | 3,698.20 | 3,698.20 | 3,698.20 | 2,887.68 | 84 |
| 2024-02-22 | 3,698.20 | 3,698.20 | 3,698.20 | 3,698.20 | 2,887.68 | 140 |
| 2024-02-21 | 3,698.20 | 3,698.20 | 3,698.20 | 3,698.20 | 2,887.68 | 516 |
| 2024-02-20 | 3,700.00 | 3,700.00 | 3,698.20 | 3,698.20 | 2,887.68 | 2,117 |
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.