Empresas Lipigas S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-16	2,630.00	2,630.00	2,630.00	2,630.00	1,863.33	10,432
2023-01-13	2,601.00	2,601.50	2,600.00	2,601.50	1,843.14	2,814
2023-01-12	2,494.60	2,626.60	2,494.60	2,506.40	1,775.76	7,826
2023-01-11	2,430.00	2,430.00	2,422.00	2,425.50	1,718.45	2,133
2023-01-10	2,425.50	2,425.50	2,425.50	2,425.50	1,718.45	8
2023-01-09	2,425.50	2,425.50	2,425.50	2,425.50	1,718.45	7,290
2023-01-05	2,400.00	2,400.00	2,400.00	2,400.00	1,700.38	2
2023-01-04	2,400.00	2,400.00	2,400.00	2,400.00	1,700.38	153
2022-12-29	2,400.00	2,400.00	2,400.00	2,400.00	1,700.38	18,750
2022-12-28	2,400.00	2,400.00	2,399.80	2,399.80	1,700.24	6,059
2022-12-27	2,393.00	2,393.00	2,393.00	2,393.00	1,695.42	7,329
2022-12-26	2,354.00	2,354.00	2,353.80	2,353.80	1,667.65	7,504
2022-12-23	2,350.50	2,460.70	2,350.50	2,460.70	1,743.39	500
2022-12-22	2,444.00	2,470.00	2,444.00	2,460.70	1,690.96	7,436
2022-12-21	2,374.00	2,400.00	2,228.20	2,228.20	1,531.19	1,986
2022-12-20	2,312.30	2,350.00	2,228.20	2,228.20	1,531.19	1,352
2022-12-19	2,228.20	2,228.20	2,228.20	2,228.20	1,531.19	52
2022-12-16	2,228.20	2,228.20	2,228.20	2,228.20	1,531.19	10
2022-12-15	2,230.00	2,230.00	2,228.20	2,228.20	1,531.19	2,164
2022-12-14	2,228.20	2,228.20	2,228.20	2,228.20	1,531.19	22
2022-12-13	2,228.20	2,228.20	2,228.20	2,228.20	1,531.19	3
2022-12-12	2,228.20	2,235.00	2,228.20	2,228.20	1,531.19	1,732
2022-12-09	2,228.20	2,228.20	2,228.20	2,228.20	1,531.19	7,848
2022-12-07	2,290.00	2,290.00	2,260.20	2,260.20	1,553.18	993
2022-12-05	2,255.40	2,260.20	2,255.40	2,260.20	1,553.18	1,146
2022-12-02	2,260.00	2,260.20	2,260.00	2,260.20	1,553.18	78,119
2022-11-30	2,254.00	2,254.00	2,254.00	2,254.00	1,548.92	37
2022-11-29	2,214.00	2,255.00	2,214.00	2,254.00	1,548.92	7,577
2022-11-25	2,219.90	2,219.90	2,219.90	2,219.90	1,525.48	467
2022-11-24	2,165.10	2,220.00	2,165.10	2,219.90	1,525.48	8,962
2022-11-21	2,223.70	2,223.70	2,223.70	2,223.70	1,528.10	136
2022-11-18	2,224.00	2,224.00	2,223.70	2,223.70	1,528.10	7,976
2022-11-17	2,180.00	2,180.00	2,180.00	2,180.00	1,498.07	4,485
2022-11-15	2,143.40	2,165.10	2,143.40	2,165.10	1,487.83	1,861
2022-11-11	2,174.00	2,174.00	2,130.10	2,165.10	1,487.83	6,156
2022-11-10	2,175.00	2,175.00	2,174.00	2,174.00	1,493.94	15,787
2022-11-09	2,111.50	2,111.90	2,111.50	2,111.90	1,451.27	8,325
2022-11-07	2,067.70	2,067.70	2,067.70	2,067.70	1,420.89	183
2022-11-04	2,067.70	2,067.70	2,067.70	2,067.70	1,420.89	66
2022-11-03	2,088.00	2,088.00	2,067.70	2,067.70	1,420.89	2,851
2022-11-02	2,081.00	2,085.00	2,048.00	2,067.70	1,420.89	11,450
2022-10-28	2,051.00	2,051.00	2,051.00	2,051.00	1,409.42	404
2022-10-27	2,000.00	2,051.00	2,000.00	2,051.00	1,409.42	10,860
2022-10-26	2,034.60	2,034.60	2,034.60	2,034.60	1,398.15	143
2022-10-20	2,020.00	2,049.20	2,020.00	2,034.60	1,398.15	20,648
2022-10-19	2,049.20	2,049.20	2,049.20	2,049.20	1,408.18	22
2022-10-06	2,049.20	2,049.20	2,049.20	2,049.20	1,408.18	30
2022-10-04	2,049.20	2,049.20	2,049.20	2,049.20	1,408.18	99
2022-10-03	2,010.00	2,049.20	2,010.00	2,049.20	1,408.18	703
2022-09-30	2,049.20	2,049.20	2,049.20	2,049.20	1,408.18	250
2022-09-29	2,049.20	2,049.20	2,049.20	2,049.20	1,408.18	22
2022-09-28	2,049.20	2,049.20	2,049.20	2,049.20	1,408.18	55
2022-09-27	2,049.20	2,049.20	2,049.20	2,049.20	1,408.18	63
2022-09-26	2,049.20	2,049.20	2,049.20	2,049.20	1,408.18	223
2022-09-23	2,049.20	2,049.20	2,049.20	2,049.20	1,408.18	272
2022-09-22	2,045.00	2,090.00	2,045.00	2,049.20	1,408.18	9,954
2022-09-21	2,090.00	2,090.00	2,090.00	2,090.00	1,400.48	30
2022-09-20	2,100.00	2,173.30	2,090.00	2,090.00	1,400.48	1,643
2022-09-15	2,090.00	2,090.00	2,090.00	2,090.00	1,400.48	8,295
2022-09-14	2,086.00	2,090.00	2,039.10	2,090.00	1,400.48	1,741

← NewerPage 16 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.