Empresas Lipigas S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 8,300.00 | 8,320.00 | 8,300.00 | 8,306.60 | 7,870.51 | 2,447 |
| 2026-01-27 | 8,290.00 | 8,300.00 | 8,155.50 | 8,208.50 | 7,777.56 | 1,480 |
| 2026-01-26 | 8,200.00 | 8,400.00 | 8,200.00 | 8,211.50 | 7,780.41 | 7,828 |
| 2026-01-23 | 8,000.00 | 8,100.00 | 7,990.00 | 8,014.30 | 7,593.56 | 5,155 |
| 2026-01-22 | 8,100.00 | 8,274.00 | 7,930.00 | 7,965.90 | 7,547.70 | 10,300 |
| 2026-01-21 | 8,169.00 | 8,170.00 | 8,045.00 | 8,062.00 | 7,638.75 | 4,633 |
| 2026-01-20 | 8,274.00 | 8,274.00 | 8,160.00 | 8,169.00 | 7,740.14 | 4,298 |
| 2026-01-19 | 8,400.00 | 8,400.00 | 8,222.50 | 8,270.40 | 7,836.21 | 2,989 |
| 2026-01-16 | 8,425.00 | 8,425.00 | 8,350.00 | 8,359.30 | 7,920.45 | 1,550 |
| 2026-01-15 | 8,350.00 | 8,439.00 | 8,350.00 | 8,422.00 | 7,979.85 | 2,469 |
| 2026-01-14 | 8,410.00 | 8,448.00 | 8,340.00 | 8,349.50 | 7,911.16 | 4,652 |
| 2026-01-13 | 8,415.00 | 8,449.00 | 8,340.00 | 8,386.90 | 7,946.60 | 9,828 |
| 2026-01-12 | 8,500.00 | 8,500.00 | 8,395.00 | 8,407.30 | 7,965.93 | 14,590 |
| 2026-01-09 | 8,350.00 | 8,375.00 | 8,337.00 | 8,367.10 | 7,927.84 | 8,706 |
| 2026-01-08 | 8,324.00 | 8,360.00 | 8,324.00 | 8,336.00 | 7,898.37 | 6,559 |
| 2026-01-07 | 8,335.00 | 8,335.00 | 8,280.00 | 8,324.40 | 7,887.38 | 5,936 |
| 2026-01-06 | 8,352.00 | 8,360.00 | 8,270.00 | 8,336.60 | 7,898.94 | 9,175 |
| 2026-01-05 | 8,366.00 | 8,366.00 | 8,320.00 | 8,361.00 | 7,922.06 | 5,709 |
| 2026-01-02 | 8,334.00 | 8,376.00 | 8,131.20 | 8,366.40 | 7,927.17 | 4,206 |
| 2025-12-30 | 8,350.00 | 8,350.00 | 8,296.30 | 8,333.90 | 7,896.38 | 1,316 |
| 2025-12-29 | 8,353.50 | 8,360.10 | 8,340.00 | 8,360.10 | 7,921.20 | 3,048 |
| 2025-12-26 | 8,370.00 | 8,375.00 | 8,350.00 | 8,361.00 | 7,922.06 | 2,807 |
| 2025-12-24 | 8,370.00 | 8,370.00 | 8,370.00 | 8,370.00 | 7,930.58 | 1,417 |
| 2025-12-23 | 8,372.30 | 8,400.00 | 8,350.10 | 8,376.90 | 7,937.12 | 2,211 |
| 2025-12-22 | 8,450.00 | 8,450.00 | 8,300.00 | 8,372.30 | 7,932.76 | 1,414 |
| 2025-12-19 | 8,530.00 | 8,540.00 | 8,446.50 | 8,446.50 | 7,858.10 | 1,465 |
| 2025-12-18 | 8,500.00 | 8,540.00 | 7,690.00 | 8,304.40 | 7,725.90 | 8,127 |
| 2025-12-17 | 8,500.00 | 8,500.00 | 8,400.00 | 8,449.60 | 7,860.98 | 2,829 |
| 2025-12-16 | 8,300.00 | 8,550.00 | 8,300.00 | 8,494.80 | 7,903.04 | 8,159 |
| 2025-12-15 | 8,530.00 | 8,551.00 | 8,300.00 | 8,375.00 | 7,791.58 | 9,588 |
| 2025-12-12 | 7,972.00 | 9,500.00 | 6,720.00 | 8,285.90 | 7,708.69 | 18,337 |
| 2025-12-11 | 7,808.00 | 7,870.00 | 7,808.00 | 7,870.00 | 7,321.76 | 1,828 |
| 2025-12-10 | 7,500.00 | 7,679.00 | 7,500.00 | 7,679.00 | 7,144.07 | 2,204 |
| 2025-12-09 | 7,340.00 | 7,740.00 | 7,340.00 | 7,500.00 | 6,977.54 | 24,001 |
| 2025-12-05 | 7,350.00 | 7,350.00 | 7,300.00 | 7,339.40 | 6,828.12 | 6,313 |
| 2025-12-04 | 7,400.00 | 7,400.00 | 7,330.00 | 7,342.40 | 6,830.91 | 9,358 |
| 2025-12-03 | 7,400.00 | 7,400.00 | 7,350.00 | 7,372.30 | 6,858.73 | 5,898 |
| 2025-12-02 | 7,301.00 | 7,301.00 | 7,290.00 | 7,297.80 | 6,789.42 | 8,401 |
| 2025-12-01 | 7,100.00 | 7,300.10 | 7,090.00 | 7,244.40 | 6,739.74 | 15,213 |
| 2025-11-28 | 6,945.00 | 6,945.00 | 6,910.00 | 6,934.50 | 6,451.43 | 6,758 |
| 2025-11-27 | 6,869.00 | 7,000.00 | 6,710.00 | 6,871.40 | 6,392.72 | 9,619 |
| 2025-11-26 | 6,710.00 | 6,710.00 | 6,709.30 | 6,709.30 | 6,241.92 | 2,465 |
| 2025-11-25 | 6,697.00 | 6,710.00 | 6,695.00 | 6,710.00 | 6,242.57 | 3,933 |
| 2025-11-24 | 6,695.00 | 6,695.00 | 6,678.50 | 6,695.00 | 6,228.61 | 4,630 |
| 2025-11-21 | 6,700.00 | 6,700.00 | 6,695.00 | 6,695.00 | 6,228.61 | 2,575 |
| 2025-11-20 | 6,695.00 | 6,695.00 | 6,695.00 | 6,695.00 | 6,228.61 | 1,262 |
| 2025-11-19 | 6,690.00 | 6,693.00 | 6,690.00 | 6,692.00 | 6,225.82 | 2,461 |
| 2025-11-18 | 6,678.00 | 6,678.00 | 6,677.50 | 6,677.50 | 6,212.33 | 3,206 |
| 2025-11-17 | 6,663.00 | 6,694.00 | 6,663.00 | 6,673.80 | 6,208.89 | 4,507 |
| 2025-11-14 | 6,460.00 | 6,460.00 | 6,410.00 | 6,420.70 | 5,973.42 | 1,868 |
| 2025-11-13 | 6,461.00 | 6,461.00 | 6,350.00 | 6,459.70 | 6,009.70 | 3,461 |
| 2025-11-12 | 6,380.00 | 6,460.00 | 6,380.00 | 6,460.00 | 6,009.98 | 2,868 |
| 2025-11-11 | 6,462.00 | 6,462.00 | 6,300.00 | 6,358.10 | 5,915.18 | 4,336 |
| 2025-11-10 | 6,455.70 | 6,460.00 | 6,455.70 | 6,460.00 | 6,009.98 | 7,129 |
| 2025-11-07 | 6,460.00 | 6,460.00 | 6,450.00 | 6,455.70 | 6,005.98 | 1,522 |
| 2025-11-06 | 6,400.00 | 6,462.00 | 6,400.00 | 6,429.80 | 5,981.89 | 5,443 |
| 2025-11-05 | 6,470.00 | 6,470.00 | 6,420.00 | 6,459.90 | 6,009.89 | 8,333 |
| 2025-11-04 | 6,400.00 | 6,480.00 | 6,400.00 | 6,449.50 | 6,000.22 | 9,850 |
| 2025-11-03 | 6,430.00 | 6,430.00 | 6,400.00 | 6,424.60 | 5,977.05 | 1,751 |
| 2025-10-30 | 6,420.00 | 6,429.00 | 6,355.80 | 6,400.10 | 5,954.26 | 7,269 |
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.