Empresas Lipigas S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-09	2,724.00	2,724.00	2,688.40	2,700.50	2,015.53	5,675
2023-08-08	2,694.20	2,723.80	2,694.20	2,723.80	2,032.92	1,526
2023-08-07	2,760.00	2,760.00	2,723.80	2,723.80	2,032.92	977
2023-08-04	2,723.80	2,723.80	2,723.80	2,723.80	2,032.92	13
2023-08-03	2,676.00	2,890.00	2,676.00	2,723.80	2,032.92	6,239
2023-08-02	2,674.00	2,674.00	2,646.20	2,646.20	1,975.00	535
2023-08-01	2,600.00	2,650.00	2,600.00	2,646.20	1,975.00	4,430
2023-07-31	2,689.20	2,690.00	2,689.00	2,689.20	2,007.09	2,612
2023-07-28	2,670.00	2,695.00	2,670.00	2,689.20	2,007.09	6,290
2023-07-27	2,658.20	2,658.20	2,658.20	2,658.20	1,983.95	103
2023-07-26	2,660.20	2,660.20	2,658.20	2,658.20	1,983.95	3,422
2023-07-25	2,625.00	2,735.00	2,625.00	2,731.40	2,038.59	8,055
2023-07-24	2,590.00	2,600.00	2,590.00	2,600.00	1,940.52	4,339
2023-07-21	2,673.00	2,673.00	2,600.00	2,645.70	1,974.62	14,988
2023-07-20	2,750.00	2,850.00	2,749.90	2,749.90	2,052.39	33,990
2023-07-19	2,600.70	2,678.00	2,600.70	2,670.70	1,993.28	5,536
2023-07-18	2,545.10	2,626.50	2,487.20	2,487.20	1,856.33	2,075
2023-07-17	2,460.00	2,550.00	2,460.00	2,487.20	1,856.33	20,454
2023-07-14	2,418.00	2,435.00	2,417.50	2,424.00	1,809.16	7,139
2023-07-13	2,415.00	2,487.40	2,415.00	2,482.00	1,852.45	78,206
2023-07-12	2,555.40	2,555.40	2,555.40	2,555.40	1,907.23	424
2023-07-11	2,450.00	2,555.40	2,450.00	2,555.40	1,907.23	703
2023-07-10	2,480.00	2,555.40	2,480.00	2,555.40	1,907.23	1,118
2023-07-06	2,555.40	2,555.40	2,555.40	2,555.40	1,907.23	221
2023-07-05	2,514.60	2,555.40	2,514.60	2,555.40	1,907.23	2,581
2023-07-04	2,548.00	2,555.40	2,545.00	2,555.40	1,907.23	1,832
2023-07-03	2,552.50	2,555.40	2,550.00	2,555.40	1,907.23	10,680
2023-06-30	2,625.30	2,672.80	2,625.30	2,640.20	1,970.52	1,778
2023-06-29	2,640.20	2,640.20	2,640.20	2,640.20	1,970.52	1
2023-06-27	2,640.20	2,640.20	2,640.20	2,640.20	1,970.52	205
2023-06-23	2,640.20	2,640.20	2,640.20	2,640.20	1,970.52	21
2023-06-22	2,640.20	2,640.20	2,640.20	2,640.20	1,936.93	38
2023-06-20	2,640.20	2,640.20	2,640.20	2,640.20	1,936.93	13
2023-06-19	2,640.20	2,640.20	2,640.20	2,640.20	1,936.93	51
2023-06-16	2,640.10	2,641.00	2,640.10	2,640.20	1,936.93	5,305
2023-06-15	2,747.60	2,747.60	2,747.60	2,747.60	2,015.73	895
2023-06-14	2,747.60	2,747.60	2,747.60	2,747.60	2,015.73	280
2023-06-13	2,740.00	2,747.60	2,740.00	2,747.60	2,015.73	702
2023-06-09	2,740.00	2,747.60	2,740.00	2,747.60	2,015.73	930
2023-06-08	2,747.60	2,747.60	2,747.60	2,747.60	2,015.73	2
2023-06-06	2,740.00	2,747.60	2,740.00	2,747.60	2,015.73	694
2023-06-02	2,747.60	2,747.60	2,747.60	2,747.60	2,015.73	153
2023-06-01	2,747.60	2,747.60	2,747.60	2,747.60	2,015.73	2
2023-05-31	2,769.00	2,769.00	2,747.60	2,747.60	2,015.73	350
2023-05-29	2,747.00	2,747.60	2,747.00	2,747.60	2,015.73	526
2023-05-26	2,747.60	2,747.60	2,747.00	2,747.60	2,015.73	2,271
2023-05-25	2,747.60	2,747.60	2,747.60	2,747.60	2,015.73	237
2023-05-24	2,750.00	2,750.00	2,747.60	2,747.60	2,015.73	1,846
2023-05-23	2,747.60	2,747.60	2,747.60	2,747.60	2,015.73	228
2023-05-22	2,780.20	2,780.20	2,747.60	2,747.60	2,015.73	1,500
2023-05-19	2,747.60	2,747.60	2,747.60	2,747.60	2,015.73	250
2023-05-18	2,747.60	2,747.60	2,740.00	2,747.60	2,015.73	886
2023-05-17	2,747.60	2,747.60	2,747.60	2,747.60	2,015.73	6
2023-05-16	2,747.60	2,747.60	2,747.60	2,747.60	2,015.73	3,673
2023-05-15	2,747.60	2,747.60	2,747.60	2,747.60	2,015.73	100
2023-05-12	2,747.60	2,747.60	2,747.60	2,747.60	2,015.73	3,220
2023-05-11	2,810.50	2,810.50	2,810.50	2,810.50	2,061.87	2
2023-05-10	2,747.60	2,810.50	2,747.60	2,810.50	2,061.87	337
2023-05-09	2,810.50	2,810.50	2,810.50	2,810.50	2,061.87	1
2023-05-08	2,805.00	2,830.00	2,795.00	2,810.50	2,061.87	4,814

← NewerPage 14 of 19 · 1,133 trading daysOlder →

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.