Empresas Lipigas S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-29 | 6,420.00 | 6,420.00 | 6,418.00 | 6,419.00 | 5,971.84 | 1,361 |
| 2025-10-28 | 6,388.00 | 6,391.00 | 6,388.00 | 6,390.00 | 5,944.86 | 75,902 |
| 2025-10-27 | 6,390.00 | 6,390.00 | 6,390.00 | 6,390.00 | 5,944.86 | 3,353 |
| 2025-10-24 | 6,390.00 | 6,390.00 | 6,385.00 | 6,389.30 | 5,944.21 | 3,460 |
| 2025-10-23 | 6,390.00 | 6,390.00 | 6,386.60 | 6,386.60 | 5,941.70 | 1,562 |
| 2025-10-22 | 6,380.00 | 6,390.00 | 6,370.60 | 6,370.60 | 5,926.81 | 724 |
| 2025-10-21 | 6,376.00 | 6,376.00 | 6,370.00 | 6,370.60 | 5,926.81 | 3,082 |
| 2025-10-20 | 6,350.00 | 6,425.00 | 6,345.00 | 6,376.10 | 5,931.93 | 2,344 |
| 2025-10-17 | 6,380.00 | 6,380.00 | 6,345.90 | 6,345.90 | 5,903.83 | 3,895 |
| 2025-10-16 | 6,380.00 | 6,380.00 | 6,262.40 | 6,262.40 | 5,826.15 | 1,068 |
| 2025-10-15 | 6,250.00 | 6,262.40 | 6,250.00 | 6,262.40 | 5,826.15 | 1,283 |
| 2025-10-14 | 6,192.40 | 6,192.40 | 6,190.00 | 6,192.40 | 5,761.03 | 1,050 |
| 2025-10-13 | 6,200.00 | 6,200.00 | 6,192.40 | 6,192.40 | 5,761.03 | 1,277 |
| 2025-10-10 | 6,217.80 | 6,217.80 | 6,150.00 | 6,172.00 | 5,742.05 | 3,049 |
| 2025-10-09 | 6,119.00 | 6,246.00 | 6,119.00 | 6,217.80 | 5,784.66 | 1,721 |
| 2025-10-08 | 6,188.00 | 6,188.00 | 6,099.00 | 6,119.20 | 5,692.92 | 5,152 |
| 2025-10-07 | 6,200.00 | 6,200.00 | 6,199.70 | 6,199.70 | 5,767.82 | 2,639 |
| 2025-10-06 | 6,183.60 | 6,369.00 | 6,183.60 | 6,244.80 | 5,809.78 | 2,831 |
| 2025-10-03 | 6,350.00 | 6,350.00 | 6,350.00 | 6,350.00 | 5,907.65 | 1,171 |
| 2025-10-02 | 6,350.00 | 6,350.00 | 6,350.00 | 6,350.00 | 5,907.65 | 6,915 |
| 2025-10-01 | 6,368.90 | 6,480.00 | 6,350.00 | 6,365.20 | 5,921.79 | 33,325 |
| 2025-09-30 | 6,370.00 | 6,370.00 | 6,368.90 | 6,368.90 | 5,925.23 | 2,496 |
| 2025-09-29 | 6,389.90 | 6,389.90 | 6,369.40 | 6,369.40 | 5,925.70 | 1,731 |
| 2025-09-26 | 6,370.00 | 6,370.20 | 6,370.00 | 6,370.20 | 5,926.44 | 1,400 |
| 2025-09-25 | 6,330.00 | 6,370.00 | 6,330.00 | 6,350.60 | 5,908.20 | 3,893 |
| 2025-09-24 | 6,335.00 | 6,360.00 | 6,318.70 | 6,318.70 | 5,878.53 | 868 |
| 2025-09-23 | 6,350.00 | 6,350.00 | 6,310.00 | 6,318.70 | 5,878.53 | 3,351 |
| 2025-09-22 | 6,305.00 | 6,370.00 | 6,305.00 | 6,356.40 | 5,913.60 | 3,628 |
| 2025-09-17 | 6,450.00 | 6,450.00 | 6,390.00 | 6,390.00 | 5,830.76 | 3,842 |
| 2025-09-16 | 6,396.00 | 6,400.00 | 6,370.00 | 6,400.00 | 5,839.88 | 13,576 |
| 2025-09-15 | 6,400.00 | 6,400.00 | 6,395.00 | 6,396.40 | 5,836.60 | 18,764 |
| 2025-09-12 | 6,400.00 | 6,400.00 | 6,300.10 | 6,383.00 | 5,824.37 | 10,308 |
| 2025-09-11 | 6,460.00 | 6,490.00 | 6,400.00 | 6,462.60 | 5,897.01 | 12,243 |
| 2025-09-10 | 6,460.00 | 6,480.00 | 6,450.00 | 6,458.50 | 5,893.26 | 5,251 |
| 2025-09-09 | 6,460.00 | 6,460.00 | 6,450.00 | 6,450.00 | 5,885.51 | 4,718 |
| 2025-09-08 | 6,450.00 | 6,490.00 | 6,400.00 | 6,456.50 | 5,891.44 | 9,437 |
| 2025-09-05 | 6,125.10 | 6,600.00 | 6,125.10 | 6,423.90 | 5,861.69 | 24,815 |
| 2025-09-04 | 6,000.00 | 6,100.90 | 6,000.00 | 6,100.90 | 5,566.96 | 10,896 |
| 2025-09-03 | 5,982.00 | 6,000.00 | 5,982.00 | 5,999.30 | 5,474.25 | 2,673 |
| 2025-09-02 | 5,950.00 | 6,000.00 | 5,950.00 | 5,982.00 | 5,458.47 | 7,322 |
| 2025-09-01 | 5,900.00 | 5,900.00 | 5,897.50 | 5,897.50 | 5,381.36 | 4,477 |
| 2025-08-29 | 5,701.00 | 5,750.00 | 5,701.00 | 5,749.70 | 5,246.50 | 5,421 |
| 2025-08-28 | 5,516.10 | 5,700.00 | 5,516.10 | 5,672.90 | 5,176.42 | 7,145 |
| 2025-08-27 | 5,450.00 | 5,530.00 | 5,339.90 | 5,503.80 | 5,022.12 | 4,008 |
| 2025-08-26 | 5,312.00 | 5,450.00 | 5,309.80 | 5,450.00 | 4,973.03 | 5,537 |
| 2025-08-25 | 5,295.00 | 5,311.00 | 5,295.00 | 5,306.10 | 4,841.72 | 4,247 |
| 2025-08-22 | 5,289.90 | 5,295.00 | 5,289.90 | 5,294.30 | 4,830.95 | 4,490 |
| 2025-08-21 | 5,292.00 | 5,293.00 | 5,289.90 | 5,291.70 | 4,828.58 | 1,560 |
| 2025-08-20 | 5,294.50 | 5,294.70 | 5,292.00 | 5,294.70 | 4,831.32 | 1,155 |
| 2025-08-19 | 5,300.00 | 5,301.00 | 5,290.00 | 5,294.70 | 4,831.32 | 5,822 |
| 2025-08-18 | 5,150.00 | 5,160.00 | 5,150.00 | 5,159.40 | 4,707.86 | 6,674 |
| 2025-08-14 | 5,150.00 | 5,150.00 | 5,125.00 | 5,139.70 | 4,689.88 | 4,979 |
| 2025-08-13 | 5,050.00 | 5,169.00 | 5,015.30 | 5,015.30 | 4,576.37 | 974 |
| 2025-08-12 | 5,060.00 | 5,060.00 | 5,015.30 | 5,015.30 | 4,576.37 | 743 |
| 2025-08-11 | 5,015.30 | 5,016.00 | 5,015.30 | 5,015.30 | 4,576.37 | 1,436 |
| 2025-08-08 | 5,050.00 | 5,055.00 | 5,015.30 | 5,015.30 | 4,576.37 | 1,282 |
| 2025-08-07 | 4,971.00 | 5,040.00 | 4,970.00 | 5,015.30 | 4,576.37 | 8,468 |
| 2025-08-06 | 4,970.50 | 4,970.50 | 4,970.50 | 4,970.50 | 4,535.49 | 268 |
| 2025-08-05 | 4,962.00 | 4,999.90 | 4,962.00 | 4,970.50 | 4,535.49 | 7,362 |
| 2025-08-04 | 4,898.90 | 4,900.00 | 4,839.00 | 4,839.00 | 4,415.50 | 1,116 |
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.