Empresas Lipigas S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-23 | 8,220.00 | 8,225.00 | 8,180.00 | 8,195.90 | 7,857.25 | 1,933 |
| 2026-04-22 | 8,243.00 | 8,243.00 | 8,201.00 | 8,219.90 | 7,880.26 | 1,985 |
| 2026-04-21 | 8,255.00 | 8,255.00 | 8,200.00 | 8,243.60 | 7,902.98 | 5,675 |
| 2026-04-20 | 8,420.00 | 8,420.00 | 8,223.00 | 8,255.20 | 7,914.10 | 8,671 |
| 2026-04-17 | 8,500.00 | 8,500.00 | 8,420.00 | 8,422.00 | 8,074.01 | 4,532 |
| 2026-04-16 | 8,650.00 | 8,650.00 | 8,597.30 | 8,597.30 | 8,242.07 | 2,597 |
| 2026-04-15 | 8,684.00 | 8,684.00 | 8,683.60 | 8,683.60 | 8,324.80 | 1,298 |
| 2026-04-14 | 8,684.00 | 8,684.00 | 8,682.20 | 8,682.20 | 8,323.46 | 1,317 |
| 2026-04-13 | 8,700.00 | 8,700.00 | 8,684.30 | 8,684.30 | 8,325.47 | 1,958 |
| 2026-04-10 | 8,850.00 | 8,850.00 | 8,651.00 | 8,701.70 | 8,342.16 | 4,607 |
| 2026-04-09 | 8,429.00 | 8,600.00 | 8,429.00 | 8,557.80 | 8,204.20 | 2,991 |
| 2026-04-08 | 8,299.90 | 8,447.20 | 8,299.90 | 8,447.20 | 8,098.17 | 2,645 |
| 2026-04-07 | 8,191.00 | 8,191.00 | 8,187.60 | 8,187.60 | 7,849.30 | 1,028 |
| 2026-04-06 | 8,180.00 | 8,200.00 | 8,180.00 | 8,192.00 | 7,853.52 | 6,647 |
| 2026-04-02 | 8,199.00 | 8,200.00 | 8,157.00 | 8,181.90 | 7,843.83 | 3,235 |
| 2026-04-01 | 8,180.00 | 8,180.00 | 8,150.00 | 8,159.30 | 7,822.17 | 8,223 |
| 2026-03-31 | 8,187.00 | 8,220.00 | 8,187.00 | 8,187.80 | 7,849.49 | 7,915 |
| 2026-03-30 | 8,250.00 | 8,250.00 | 8,180.00 | 8,185.90 | 7,847.67 | 3,661 |
| 2026-03-27 | 8,400.00 | 8,400.00 | 8,169.00 | 8,179.40 | 7,841.44 | 8,715 |
| 2026-03-26 | 8,145.00 | 8,289.00 | 8,145.00 | 8,172.30 | 7,834.63 | 5,793 |
| 2026-03-25 | 8,228.20 | 8,228.20 | 8,145.00 | 8,146.20 | 7,718.53 | 4,109 |
| 2026-03-24 | 8,289.00 | 8,289.00 | 8,200.00 | 8,228.20 | 7,796.23 | 3,275 |
| 2026-03-23 | 8,288.00 | 8,289.00 | 8,270.30 | 8,270.30 | 7,836.12 | 1,139 |
| 2026-03-20 | 8,350.00 | 8,350.00 | 8,220.00 | 8,222.60 | 7,790.92 | 3,262 |
| 2026-03-19 | 8,378.90 | 8,378.90 | 8,271.00 | 8,287.50 | 7,852.42 | 4,760 |
| 2026-03-18 | 8,388.80 | 8,388.80 | 8,175.00 | 8,270.90 | 7,836.69 | 4,337 |
| 2026-03-17 | 8,388.00 | 8,395.00 | 8,388.00 | 8,388.80 | 7,948.40 | 2,207 |
| 2026-03-16 | 8,388.00 | 8,389.80 | 8,388.00 | 8,389.80 | 7,949.34 | 418 |
| 2026-03-13 | 8,400.00 | 8,400.00 | 8,350.00 | 8,389.80 | 7,949.34 | 2,417 |
| 2026-03-12 | 8,433.20 | 8,433.20 | 8,400.00 | 8,433.20 | 7,990.47 | 609 |
| 2026-03-11 | 8,444.00 | 8,444.00 | 8,433.20 | 8,433.20 | 7,990.47 | 681 |
| 2026-03-10 | 8,395.00 | 8,450.00 | 8,395.00 | 8,433.20 | 7,990.47 | 7,240 |
| 2026-03-09 | 8,250.00 | 8,490.00 | 8,250.00 | 8,423.60 | 7,981.37 | 5,345 |
| 2026-03-06 | 8,240.00 | 8,240.00 | 8,230.00 | 8,233.10 | 7,800.87 | 9,621 |
| 2026-03-05 | 8,216.00 | 8,230.00 | 8,200.00 | 8,217.90 | 7,786.47 | 6,009 |
| 2026-03-04 | 8,217.00 | 8,217.00 | 8,212.00 | 8,216.00 | 7,784.67 | 2,685 |
| 2026-03-03 | 8,300.00 | 8,400.00 | 8,165.20 | 8,207.90 | 7,776.99 | 6,320 |
| 2026-03-02 | 8,400.00 | 8,550.00 | 8,369.00 | 8,451.50 | 8,007.81 | 5,110 |
| 2026-02-27 | 8,399.00 | 8,399.00 | 8,355.00 | 8,386.70 | 7,946.41 | 2,705 |
| 2026-02-26 | 8,397.00 | 8,397.90 | 8,330.00 | 8,397.90 | 7,957.02 | 883 |
| 2026-02-25 | 8,398.90 | 8,398.90 | 8,270.00 | 8,397.90 | 7,957.02 | 844 |
| 2026-02-24 | 8,399.00 | 8,399.00 | 8,397.90 | 8,397.90 | 7,957.02 | 1,285 |
| 2026-02-23 | 8,271.10 | 8,271.10 | 8,270.70 | 8,270.70 | 7,836.50 | 387 |
| 2026-02-20 | 8,399.00 | 8,399.00 | 8,265.00 | 8,270.70 | 7,836.50 | 1,626 |
| 2026-02-19 | 8,450.00 | 8,450.00 | 8,400.30 | 8,400.30 | 7,959.29 | 424 |
| 2026-02-18 | 8,397.00 | 8,410.00 | 8,397.00 | 8,400.30 | 7,959.29 | 22,708 |
| 2026-02-17 | 8,400.00 | 8,450.00 | 8,390.00 | 8,397.20 | 7,956.36 | 6,712 |
| 2026-02-16 | 8,450.00 | 8,450.00 | 8,303.00 | 8,303.00 | 7,867.10 | 573 |
| 2026-02-13 | 8,200.00 | 8,450.00 | 8,200.00 | 8,303.00 | 7,867.10 | 4,423 |
| 2026-02-12 | 8,170.00 | 8,183.20 | 8,040.00 | 8,183.20 | 7,753.59 | 1,858 |
| 2026-02-11 | 8,115.00 | 8,214.30 | 8,115.00 | 8,207.10 | 7,776.24 | 4,027 |
| 2026-02-10 | 8,214.30 | 8,214.30 | 8,212.00 | 8,212.20 | 7,781.07 | 1,700 |
| 2026-02-09 | 8,209.00 | 8,214.30 | 8,209.00 | 8,214.30 | 7,783.06 | 2,305 |
| 2026-02-06 | 8,181.00 | 8,181.00 | 8,000.00 | 8,117.50 | 7,691.34 | 4,261 |
| 2026-02-05 | 8,255.00 | 8,297.00 | 8,150.00 | 8,180.40 | 7,750.94 | 6,365 |
| 2026-02-04 | 8,428.00 | 8,428.00 | 8,250.00 | 8,297.80 | 7,862.17 | 2,734 |
| 2026-02-03 | 8,399.00 | 8,402.00 | 8,399.00 | 8,401.80 | 7,960.71 | 1,489 |
| 2026-02-02 | 8,396.00 | 8,396.00 | 8,291.00 | 8,391.50 | 7,950.96 | 1,524 |
| 2026-01-30 | 8,390.00 | 8,404.00 | 8,390.00 | 8,396.40 | 7,955.60 | 1,638 |
| 2026-01-29 | 8,306.60 | 8,306.60 | 8,306.60 | 8,306.60 | 7,870.51 | 471 |
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.