Empresas Lipigas S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-26 | 1,927.30 | 1,927.30 | 1,927.30 | 1,927.30 | 1,257.85 | 93 |
| 2022-04-22 | 1,927.30 | 1,927.30 | 1,927.30 | 1,927.30 | 1,246.75 | 2,279 |
| 2022-04-21 | 1,959.90 | 1,959.90 | 1,927.30 | 1,927.30 | 1,246.75 | 5,918 |
| 2022-04-20 | 1,960.00 | 1,960.00 | 1,955.00 | 1,959.90 | 1,267.84 | 22,482 |
| 2022-04-18 | 1,975.00 | 1,975.00 | 1,965.90 | 1,965.90 | 1,271.72 | 2,000 |
| 2022-04-14 | 1,957.00 | 1,972.40 | 1,957.00 | 1,965.90 | 1,271.72 | 3,473 |
| 2022-04-12 | 1,957.00 | 1,957.00 | 1,957.00 | 1,957.00 | 1,265.96 | 50 |
| 2022-04-11 | 1,980.00 | 1,980.00 | 1,957.00 | 1,957.00 | 1,265.96 | 1,000 |
| 2022-04-08 | 1,977.60 | 1,977.60 | 1,957.00 | 1,957.00 | 1,265.96 | 2,272 |
| 2022-04-07 | 1,900.00 | 1,957.00 | 1,900.00 | 1,957.00 | 1,265.96 | 26,149 |
| 2022-04-05 | 1,848.60 | 1,848.60 | 1,848.60 | 1,848.60 | 1,195.84 | 1,000 |
| 2022-04-04 | 1,848.60 | 1,848.60 | 1,848.60 | 1,848.60 | 1,195.84 | 6 |
| 2022-04-01 | 1,844.70 | 1,850.00 | 1,840.00 | 1,848.60 | 1,195.84 | 6,432 |
| 2022-03-31 | 1,864.80 | 1,864.80 | 1,864.80 | 1,864.80 | 1,206.32 | 970 |
| 2022-03-29 | 1,864.80 | 1,864.80 | 1,864.80 | 1,864.80 | 1,206.32 | 52 |
| 2022-03-28 | 1,864.80 | 1,864.80 | 1,864.80 | 1,864.80 | 1,206.32 | 66 |
| 2022-03-25 | 1,864.80 | 1,864.80 | 1,864.80 | 1,864.80 | 1,206.32 | 834 |
| 2022-03-24 | 1,860.00 | 1,865.00 | 1,860.00 | 1,864.80 | 1,206.32 | 4,765 |
| 2022-03-23 | 1,922.70 | 1,922.70 | 1,922.70 | 1,922.70 | 1,243.78 | 200 |
| 2022-03-22 | 1,920.00 | 1,922.70 | 1,920.00 | 1,922.70 | 1,214.67 | 2,308 |
| 2022-03-21 | 1,925.00 | 1,929.00 | 1,922.70 | 1,922.70 | 1,214.67 | 7,364 |
| 2022-03-18 | 1,896.00 | 1,896.00 | 1,888.00 | 1,888.00 | 1,192.74 | 1,483 |
| 2022-03-17 | 1,895.00 | 1,895.00 | 1,888.00 | 1,888.00 | 1,192.74 | 6,135 |
| 2022-03-16 | 1,879.00 | 1,901.00 | 1,879.00 | 1,901.00 | 1,200.96 | 1,407 |
| 2022-03-15 | 1,900.10 | 1,901.00 | 1,900.10 | 1,901.00 | 1,200.96 | 5,986 |
| 2022-03-14 | 1,916.00 | 1,916.00 | 1,900.00 | 1,900.00 | 1,200.33 | 1,086 |
| 2022-03-11 | 1,957.00 | 1,957.00 | 1,900.00 | 1,900.00 | 1,200.33 | 574,803 |
| 2022-03-10 | 1,950.00 | 1,952.00 | 1,948.70 | 1,951.20 | 1,232.67 | 24,424 |
| 2022-03-09 | 1,950.00 | 1,950.00 | 1,945.00 | 1,950.00 | 1,231.91 | 1,017 |
| 2022-03-08 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,231.91 | 128 |
| 2022-03-07 | 1,926.10 | 1,950.00 | 1,926.10 | 1,950.00 | 1,231.91 | 2,284 |
| 2022-03-04 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,231.91 | 173 |
| 2022-03-03 | 1,941.80 | 1,950.00 | 1,941.80 | 1,950.00 | 1,231.91 | 2,000 |
| 2022-03-02 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,231.91 | 812 |
| 2022-03-01 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,231.91 | 50,500 |
| 2022-02-28 | 1,990.30 | 1,990.30 | 1,990.30 | 1,990.30 | 1,257.37 | 276 |
| 2022-02-25 | 1,990.30 | 1,990.30 | 1,990.30 | 1,990.30 | 1,257.37 | 4,026 |
| 2022-02-24 | 1,942.00 | 1,999.90 | 1,942.00 | 1,999.90 | 1,263.44 | 855 |
| 2022-02-22 | 2,000.00 | 2,000.00 | 1,999.90 | 1,999.90 | 1,263.44 | 7,821 |
| 2022-02-17 | 1,993.20 | 1,993.20 | 1,993.20 | 1,993.20 | 1,259.20 | 50 |
| 2022-02-16 | 1,993.20 | 1,993.20 | 1,993.20 | 1,993.20 | 1,259.20 | 198 |
| 2022-02-14 | 1,941.00 | 1,993.20 | 1,939.00 | 1,993.20 | 1,259.20 | 1,202 |
| 2022-02-10 | 1,940.00 | 1,993.20 | 1,940.00 | 1,993.20 | 1,259.20 | 1,004 |
| 2022-02-09 | 1,993.20 | 1,993.20 | 1,993.20 | 1,993.20 | 1,259.20 | 97 |
| 2022-02-08 | 1,993.20 | 1,993.20 | 1,993.20 | 1,993.20 | 1,259.20 | 200 |
| 2022-02-07 | 1,993.20 | 1,993.20 | 1,993.20 | 1,993.20 | 1,259.20 | 258 |
| 2022-02-03 | 1,993.20 | 1,993.20 | 1,993.20 | 1,993.20 | 1,259.20 | 1 |
| 2022-02-02 | 1,993.20 | 1,993.20 | 1,993.20 | 1,993.20 | 1,259.20 | 6 |
| 2022-02-01 | 1,993.20 | 1,993.20 | 1,993.20 | 1,993.20 | 1,259.20 | 122 |
| 2022-01-31 | 1,994.00 | 1,994.00 | 1,993.20 | 1,993.20 | 1,259.20 | 1,697 |
| 2022-01-28 | 1,993.20 | 1,993.20 | 1,993.20 | 1,993.20 | 1,259.20 | 80 |
| 2022-01-27 | 1,995.00 | 1,995.00 | 1,993.20 | 1,993.20 | 1,259.20 | 4,000 |
| 2022-01-24 | 2,015.80 | 2,015.80 | 2,015.80 | 2,015.80 | 1,273.48 | 170 |
| 2022-01-21 | 2,016.00 | 2,016.00 | 2,015.00 | 2,015.80 | 1,273.48 | 7,328 |
| 2022-01-19 | 2,030.00 | 2,030.00 | 2,005.00 | 2,014.30 | 1,272.53 | 20,527 |
| 2022-01-18 | 2,020.40 | 2,030.00 | 2,020.40 | 2,030.00 | 1,282.45 | 1,185 |
| 2022-01-17 | 2,030.00 | 2,030.00 | 2,030.00 | 2,030.00 | 1,282.45 | 24,557 |
| 2022-01-14 | 2,000.00 | 2,026.00 | 2,000.00 | 2,022.20 | 1,277.53 | 21,897 |
| 2022-01-13 | 1,982.00 | 1,982.00 | 1,977.00 | 1,977.00 | 1,248.97 | 701,464 |
| 2022-01-12 | 1,982.00 | 1,990.60 | 1,982.00 | 1,990.60 | 1,257.56 | 2,500 |
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.