Empresas Lipigas S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-12	2,090.00	2,090.00	2,090.00	2,090.00	1,400.48	158
2022-09-09	2,090.00	2,090.00	2,086.00	2,090.00	1,400.48	518
2022-09-08	2,019.60	2,090.00	2,019.60	2,090.00	1,400.48	3,044
2022-09-07	2,065.10	2,090.00	2,065.10	2,090.00	1,400.48	18,160
2022-09-06	1,983.40	1,983.40	1,983.40	1,983.40	1,329.05	15
2022-09-05	1,973.00	1,999.00	1,973.00	1,983.40	1,329.05	12,770
2022-09-02	1,945.00	1,945.00	1,889.50	1,889.50	1,266.13	2,917
2022-09-01	1,889.50	1,889.50	1,889.50	1,889.50	1,266.13	23,810
2022-08-31	1,889.50	1,889.50	1,889.40	1,889.50	1,266.13	36,373
2022-08-30	1,888.90	1,888.90	1,888.00	1,888.90	1,265.73	1,442
2022-08-29	1,888.90	1,888.90	1,888.90	1,888.90	1,265.73	113
2022-08-25	1,888.90	1,888.90	1,888.90	1,888.90	1,265.73	52
2022-08-24	1,888.90	1,888.90	1,888.90	1,888.90	1,265.73	24
2022-08-23	1,889.50	1,889.50	1,888.90	1,888.90	1,265.73	6,008
2022-08-22	1,889.50	1,889.50	1,889.50	1,889.50	1,266.13	52
2022-08-19	1,860.00	1,889.50	1,860.00	1,889.50	1,266.13	765
2022-08-18	1,889.50	1,889.50	1,889.50	1,889.50	1,266.13	58
2022-08-17	1,889.50	1,889.50	1,889.50	1,889.50	1,266.13	12
2022-08-16	1,889.50	1,889.50	1,889.50	1,889.50	1,266.13	11
2022-08-12	1,889.50	1,889.50	1,889.50	1,889.50	1,266.13	26
2022-08-11	1,889.50	1,889.50	1,889.50	1,889.50	1,266.13	6,712
2022-08-10	1,895.00	1,900.00	1,894.40	1,894.40	1,269.42	1,760
2022-08-09	1,894.40	1,894.40	1,894.40	1,894.40	1,269.42	8,866
2022-08-08	1,884.00	1,884.00	1,884.00	1,884.00	1,262.45	8,370
2022-08-01	1,894.60	1,894.60	1,894.60	1,894.60	1,269.55	20
2022-07-27	1,860.00	1,929.00	1,860.00	1,894.60	1,269.55	20,324
2022-07-26	1,929.10	1,929.10	1,929.10	1,929.10	1,292.67	123
2022-07-18	1,929.10	1,929.10	1,929.10	1,929.10	1,292.67	36
2022-07-12	1,929.10	1,929.10	1,929.10	1,929.10	1,292.67	8
2022-07-11	1,929.10	1,929.10	1,929.10	1,929.10	1,292.67	6
2022-07-08	1,929.10	1,929.10	1,929.10	1,929.10	1,292.67	3
2022-07-06	1,929.10	1,929.10	1,929.10	1,929.10	1,292.67	21
2022-07-04	1,929.10	1,929.10	1,929.10	1,929.10	1,292.67	198
2022-07-01	1,844.70	1,929.10	1,844.70	1,929.10	1,292.67	1,055
2022-06-30	1,844.70	1,929.10	1,844.70	1,929.10	1,292.67	1,000
2022-06-28	1,844.90	1,929.10	1,844.90	1,929.10	1,292.67	532
2022-06-24	1,929.10	1,929.10	1,929.10	1,929.10	1,292.67	26
2022-06-23	1,929.10	1,929.10	1,929.10	1,929.10	1,292.67	187
2022-06-20	1,860.00	1,929.10	1,860.00	1,929.10	1,292.67	1,838
2022-06-17	1,921.00	1,921.00	1,921.00	1,921.00	1,287.24	248
2022-06-14	1,921.00	1,930.00	1,921.00	1,929.10	1,259.02	18,414
2022-06-09	1,921.00	1,921.00	1,921.00	1,921.00	1,253.74	549
2022-06-03	1,921.00	1,921.00	1,921.00	1,921.00	1,253.74	673
2022-06-02	1,948.00	1,948.00	1,921.00	1,921.00	1,253.74	1,531
2022-05-31	1,918.50	1,921.00	1,918.50	1,921.00	1,253.74	1,266
2022-05-30	1,921.00	1,921.00	1,921.00	1,921.00	1,253.74	293
2022-05-27	1,920.00	1,921.20	1,920.00	1,921.00	1,253.74	35,740
2022-05-26	1,924.00	1,924.00	1,923.90	1,923.90	1,255.63	3,109
2022-05-25	1,924.00	1,924.00	1,923.90	1,923.90	1,255.63	2,000
2022-05-24	1,924.00	1,924.00	1,923.90	1,923.90	1,255.63	6,296
2022-05-23	1,913.80	1,927.00	1,913.80	1,927.00	1,257.65	444
2022-05-20	1,930.00	1,930.00	1,927.00	1,927.00	1,257.65	1,100
2022-05-19	1,927.00	1,927.00	1,927.00	1,927.00	1,257.65	51,357
2022-05-18	1,927.30	1,927.30	1,920.00	1,926.90	1,257.59	275,197
2022-05-17	1,920.00	1,927.30	1,920.00	1,927.30	1,257.85	550
2022-05-13	1,927.30	1,927.30	1,927.30	1,927.30	1,257.85	103,850
2022-05-11	1,929.00	1,929.00	1,927.30	1,927.30	1,257.85	2,782
2022-05-02	1,927.30	1,927.30	1,927.30	1,927.30	1,257.85	216
2022-04-27	1,927.30	1,927.30	1,927.30	1,927.30	1,257.85	1
2022-04-26	1,927.30	1,927.30	1,927.30	1,927.30	1,257.85	93

← NewerPage 17 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.