Empresas Lipigas S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 8,267.19 | 889 |
| 2026-07-21 | 8,473.30 | 8,473.30 | 8,349.80 | 8,433.60 | 8,300.26 | 3,589 |
| 2026-07-20 | 8,300.00 | 8,505.00 | 8,300.00 | 8,473.30 | 8,339.33 | 2,683 |
| 2026-07-17 | 8,543.00 | 8,555.10 | 8,543.00 | 8,555.10 | 8,419.84 | 7,691 |
| 2026-07-15 | 8,500.00 | 8,540.00 | 8,451.00 | 8,504.40 | 8,369.94 | 1,031 |
| 2026-07-14 | 8,460.00 | 8,480.00 | 8,451.90 | 8,451.90 | 8,318.27 | 862 |
| 2026-07-13 | 8,410.00 | 8,500.00 | 8,379.00 | 8,451.90 | 8,318.27 | 6,100 |
| 2026-07-10 | 8,240.00 | 8,419.00 | 8,240.00 | 8,379.60 | 8,247.11 | 1,187 |
| 2026-07-09 | 8,250.00 | 8,250.00 | 8,190.00 | 8,214.90 | 8,085.02 | 2,272 |
| 2026-07-08 | 8,350.00 | 8,350.00 | 8,289.80 | 8,289.80 | 8,158.73 | 7,912 |
| 2026-07-07 | 8,478.00 | 8,478.00 | 8,390.00 | 8,407.60 | 8,274.67 | 1,474 |
| 2026-07-06 | 8,500.00 | 8,500.00 | 8,478.00 | 8,478.20 | 8,344.15 | 2,962 |
| 2026-07-03 | 8,480.10 | 8,480.10 | 8,460.80 | 8,478.10 | 8,344.05 | 5,735 |
| 2026-07-02 | 8,377.00 | 8,377.00 | 8,377.00 | 8,377.00 | 8,244.55 | 461 |
| 2026-07-01 | 8,510.00 | 8,510.00 | 8,377.00 | 8,377.00 | 8,244.55 | 516 |
| 2026-06-30 | 8,405.00 | 8,405.00 | 8,349.60 | 8,377.00 | 8,244.55 | 1,647 |
| 2026-06-26 | 8,300.00 | 8,305.20 | 8,300.00 | 8,305.20 | 8,173.89 | 1,597 |
| 2026-06-25 | 8,158.20 | 8,158.20 | 8,158.20 | 8,158.20 | 8,029.21 | 444 |
| 2026-06-24 | 8,180.00 | 8,240.00 | 8,069.00 | 8,158.20 | 8,029.21 | 7,872 |
| 2026-06-23 | 8,000.00 | 8,004.40 | 8,000.00 | 8,004.40 | 7,877.84 | 4,466 |
| 2026-06-22 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 7,873.51 | 13,522 |
| 2026-06-19 | 8,100.00 | 8,100.00 | 7,900.00 | 7,927.80 | 7,802.45 | 21,819 |
| 2026-06-18 | 8,150.00 | 8,150.00 | 8,099.90 | 8,099.90 | 7,971.83 | 3,950 |
| 2026-06-17 | 8,300.00 | 8,300.00 | 8,150.00 | 8,170.80 | 8,041.61 | 6,950 |
| 2026-06-16 | 8,329.00 | 8,329.00 | 8,320.00 | 8,322.50 | 8,097.42 | 13,503 |
| 2026-06-15 | 8,331.00 | 8,331.00 | 8,329.00 | 8,329.50 | 8,104.23 | 7,844 |
| 2026-06-12 | 8,360.00 | 8,360.00 | 8,155.50 | 8,331.30 | 8,105.98 | 4,122 |
| 2026-06-11 | 8,370.00 | 8,370.00 | 8,360.00 | 8,368.70 | 8,142.37 | 13,924 |
| 2026-06-10 | 8,430.00 | 8,430.00 | 8,380.00 | 8,381.90 | 8,155.21 | 2,208 |
| 2026-06-09 | 8,492.30 | 8,492.30 | 8,439.60 | 8,439.60 | 8,211.35 | 12,594 |
| 2026-06-08 | 8,500.00 | 8,500.00 | 8,450.00 | 8,491.60 | 8,261.94 | 12,177 |
| 2026-06-05 | 8,700.00 | 8,700.00 | 8,500.00 | 8,562.00 | 8,330.44 | 1,499 |
| 2026-06-04 | 8,690.00 | 8,698.70 | 8,550.00 | 8,587.40 | 8,355.15 | 3,208 |
| 2026-06-03 | 8,480.00 | 8,528.00 | 8,480.00 | 8,523.30 | 8,292.79 | 3,183 |
| 2026-06-02 | 8,536.00 | 8,536.00 | 8,452.00 | 8,481.20 | 8,251.82 | 5,823 |
| 2026-06-01 | 8,398.00 | 8,470.00 | 8,370.00 | 8,452.30 | 8,223.71 | 3,359 |
| 2026-05-29 | 8,400.00 | 8,400.00 | 8,390.00 | 8,398.00 | 8,170.87 | 5,017 |
| 2026-05-28 | 8,500.00 | 8,500.00 | 8,300.00 | 8,339.00 | 8,113.47 | 5,410 |
| 2026-05-27 | 8,200.00 | 8,210.00 | 8,200.00 | 8,205.70 | 7,983.77 | 3,119 |
| 2026-05-26 | 8,176.50 | 8,200.00 | 8,176.50 | 8,198.60 | 7,976.87 | 1,559 |
| 2026-05-25 | 8,190.00 | 8,190.00 | 8,150.00 | 8,176.50 | 7,955.36 | 3,729 |
| 2026-05-22 | 8,140.00 | 8,150.00 | 8,140.00 | 8,140.00 | 7,919.85 | 4,473 |
| 2026-05-20 | 8,150.00 | 8,150.00 | 8,092.70 | 8,092.70 | 7,873.83 | 572 |
| 2026-05-19 | 8,099.80 | 8,099.80 | 8,090.00 | 8,092.70 | 7,873.83 | 1,736 |
| 2026-05-18 | 8,100.00 | 8,100.00 | 8,099.80 | 8,099.80 | 7,880.74 | 4,985 |
| 2026-05-15 | 8,040.00 | 8,040.00 | 8,040.00 | 8,040.00 | 7,822.56 | 4,534 |
| 2026-05-14 | 7,988.00 | 8,000.00 | 7,979.00 | 7,990.10 | 7,774.01 | 11,934 |
| 2026-05-13 | 7,988.00 | 7,988.00 | 7,978.90 | 7,978.90 | 7,763.11 | 2,285 |
| 2026-05-12 | 8,076.00 | 8,076.00 | 7,990.00 | 7,994.10 | 7,777.90 | 7,952 |
| 2026-05-11 | 8,145.00 | 8,145.00 | 8,035.00 | 8,074.80 | 7,856.42 | 2,718 |
| 2026-05-08 | 8,047.00 | 8,047.00 | 8,045.00 | 8,045.60 | 7,828.00 | 1,752 |
| 2026-05-07 | 8,050.00 | 8,050.00 | 8,045.00 | 8,047.30 | 7,829.66 | 3,291 |
| 2026-05-06 | 8,120.00 | 8,120.00 | 8,040.00 | 8,071.80 | 7,853.50 | 1,324 |
| 2026-05-05 | 8,080.00 | 8,080.00 | 8,078.20 | 8,078.20 | 7,859.72 | 1,807 |
| 2026-05-04 | 8,149.90 | 8,149.90 | 8,035.00 | 8,043.40 | 7,825.86 | 3,234 |
| 2026-04-30 | 8,187.00 | 8,187.00 | 8,185.80 | 8,185.80 | 7,847.57 | 3,247 |
| 2026-04-29 | 8,187.00 | 8,187.00 | 8,120.00 | 8,172.50 | 7,834.82 | 2,264 |
| 2026-04-28 | 8,188.00 | 8,188.00 | 8,188.00 | 8,188.00 | 7,849.68 | 2,936 |
| 2026-04-27 | 8,189.00 | 8,189.00 | 8,177.00 | 8,189.00 | 7,850.64 | 6,712 |
| 2026-04-24 | 8,193.00 | 8,193.00 | 8,189.00 | 8,189.60 | 7,851.21 | 4,061 |
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.