Empresas Lipigas S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-01 | 4,831.50 | 4,900.00 | 4,825.00 | 4,839.00 | 4,415.50 | 27,382 |
| 2025-07-31 | 4,824.50 | 4,840.00 | 4,824.50 | 4,831.50 | 4,408.66 | 12,389 |
| 2025-07-30 | 4,811.00 | 4,850.00 | 4,701.00 | 4,824.50 | 4,402.27 | 16,407 |
| 2025-07-29 | 4,939.00 | 4,939.00 | 4,850.00 | 4,886.60 | 4,458.93 | 2,182 |
| 2025-07-28 | 4,850.00 | 4,853.60 | 4,849.00 | 4,853.60 | 4,428.82 | 1,559 |
| 2025-07-25 | 4,850.00 | 4,860.00 | 4,850.00 | 4,853.60 | 4,428.82 | 4,245 |
| 2025-07-24 | 4,850.00 | 4,850.90 | 4,850.00 | 4,850.90 | 4,426.36 | 9,204 |
| 2025-07-23 | 4,850.00 | 4,850.00 | 4,834.00 | 4,836.50 | 4,413.22 | 7,435 |
| 2025-07-22 | 4,854.60 | 4,858.10 | 4,810.00 | 4,833.90 | 4,410.85 | 11,174 |
| 2025-07-21 | 5,049.40 | 5,049.40 | 4,802.00 | 4,854.60 | 4,429.73 | 12,541 |
| 2025-07-18 | 5,000.00 | 5,049.00 | 4,800.00 | 4,905.20 | 4,475.91 | 9,091 |
| 2025-07-17 | 5,050.00 | 5,050.00 | 5,000.00 | 5,000.10 | 4,562.50 | 7,586 |
| 2025-07-15 | 5,240.00 | 5,240.00 | 5,018.50 | 5,059.70 | 4,616.88 | 8,880 |
| 2025-07-14 | 5,240.00 | 5,240.00 | 5,169.60 | 5,169.60 | 4,717.17 | 671 |
| 2025-07-11 | 5,150.00 | 5,170.00 | 5,150.00 | 5,169.60 | 4,717.17 | 4,219 |
| 2025-07-10 | 5,148.00 | 5,239.00 | 5,148.00 | 5,189.40 | 4,735.23 | 5,735 |
| 2025-07-09 | 5,200.00 | 5,200.00 | 5,145.70 | 5,147.20 | 4,696.73 | 13,383 |
| 2025-07-08 | 5,170.00 | 5,223.70 | 5,170.00 | 5,208.30 | 4,752.48 | 6,910 |
| 2025-07-07 | 5,070.00 | 5,239.00 | 5,070.00 | 5,172.30 | 4,719.63 | 2,207 |
| 2025-07-04 | 4,980.00 | 4,990.00 | 4,980.00 | 4,990.00 | 4,553.28 | 9,212 |
| 2025-07-03 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 4,562.41 | 2,934 |
| 2025-07-02 | 4,820.00 | 4,870.00 | 4,820.00 | 4,829.60 | 4,406.92 | 1,774 |
| 2025-07-01 | 4,820.00 | 4,850.00 | 4,770.00 | 4,799.80 | 4,379.73 | 19,068 |
| 2025-06-30 | 4,726.00 | 4,800.00 | 4,700.00 | 4,700.50 | 4,289.12 | 854,691 |
| 2025-06-27 | 4,710.00 | 4,729.90 | 4,710.00 | 4,726.00 | 4,312.39 | 2,881 |
| 2025-06-26 | 4,710.00 | 4,715.00 | 4,670.00 | 4,707.00 | 4,295.05 | 8,480 |
| 2025-06-25 | 4,731.00 | 4,735.00 | 4,670.00 | 4,720.00 | 4,306.91 | 8,639 |
| 2025-06-24 | 4,770.00 | 4,770.00 | 4,670.00 | 4,738.70 | 4,323.98 | 8,706 |
| 2025-06-23 | 4,710.00 | 4,721.00 | 4,700.00 | 4,712.10 | 4,299.71 | 8,439 |
| 2025-06-19 | 4,789.00 | 4,789.00 | 4,651.00 | 4,694.20 | 4,283.37 | 3,207 |
| 2025-06-18 | 4,850.00 | 4,850.00 | 4,800.00 | 4,809.90 | 4,315.04 | 16,037 |
| 2025-06-17 | 4,811.30 | 4,842.00 | 4,800.00 | 4,806.60 | 4,312.07 | 20,798 |
| 2025-06-16 | 4,845.00 | 4,845.00 | 4,795.00 | 4,811.30 | 4,316.29 | 12,189 |
| 2025-06-13 | 4,830.00 | 4,830.00 | 4,760.00 | 4,815.00 | 4,319.61 | 56,130 |
| 2025-06-12 | 4,898.00 | 4,898.00 | 4,830.00 | 4,843.30 | 4,345.00 | 199,605 |
| 2025-06-11 | 4,765.00 | 4,765.00 | 4,750.00 | 4,760.30 | 4,270.54 | 14,628 |
| 2025-06-10 | 4,750.00 | 4,750.00 | 4,700.00 | 4,732.50 | 4,245.60 | 10,106 |
| 2025-06-09 | 4,700.00 | 4,779.90 | 4,700.00 | 4,739.80 | 4,252.15 | 8,346 |
| 2025-06-06 | 4,600.00 | 4,600.00 | 4,563.00 | 4,577.50 | 4,106.55 | 24,228 |
| 2025-06-05 | 4,549.90 | 4,698.90 | 4,540.00 | 4,562.10 | 4,092.73 | 26,497 |
| 2025-06-04 | 4,510.00 | 4,550.00 | 4,498.00 | 4,546.50 | 4,078.74 | 41,464 |
| 2025-06-03 | 4,510.00 | 4,544.00 | 4,490.00 | 4,492.10 | 4,029.93 | 60,175 |
| 2025-06-02 | 4,550.00 | 4,550.00 | 4,509.00 | 4,545.00 | 4,077.39 | 36,797 |
| 2025-05-30 | 4,549.90 | 4,549.90 | 4,485.00 | 4,507.60 | 4,043.84 | 55,335 |
| 2025-05-29 | 4,548.00 | 4,550.00 | 4,500.00 | 4,501.40 | 4,038.28 | 64,046 |
| 2025-05-28 | 4,548.00 | 4,548.00 | 4,500.00 | 4,508.40 | 4,044.56 | 18,639 |
| 2025-05-27 | 4,530.00 | 4,568.00 | 4,530.00 | 4,545.50 | 4,077.84 | 36,626 |
| 2025-05-26 | 4,450.00 | 4,549.90 | 4,450.00 | 4,528.10 | 4,062.23 | 26,895 |
| 2025-05-23 | 4,455.00 | 4,499.50 | 4,430.00 | 4,453.50 | 3,995.30 | 14,055 |
| 2025-05-22 | 4,335.00 | 4,435.00 | 4,335.00 | 4,409.50 | 3,955.83 | 19,129 |
| 2025-05-20 | 4,459.50 | 4,459.50 | 4,430.00 | 4,433.20 | 3,977.09 | 14,939 |
| 2025-05-19 | 4,451.00 | 4,467.80 | 4,440.00 | 4,452.10 | 3,994.05 | 7,812 |
| 2025-05-16 | 4,460.00 | 4,486.90 | 4,410.00 | 4,429.80 | 3,974.04 | 14,983 |
| 2025-05-15 | 4,400.00 | 4,499.90 | 4,390.00 | 4,454.20 | 3,995.93 | 10,308 |
| 2025-05-14 | 4,470.00 | 4,479.90 | 4,447.80 | 4,451.20 | 3,993.24 | 23,279 |
| 2025-05-13 | 4,450.00 | 4,482.00 | 4,450.00 | 4,473.90 | 4,013.60 | 20,409 |
| 2025-05-12 | 4,400.00 | 4,499.90 | 4,400.00 | 4,482.40 | 4,021.23 | 13,021 |
| 2025-05-09 | 4,390.00 | 4,390.00 | 4,379.90 | 4,379.90 | 3,929.28 | 8,095 |
| 2025-05-08 | 4,390.50 | 4,394.90 | 4,380.00 | 4,383.60 | 3,932.60 | 6,270 |
| 2025-05-07 | 4,400.00 | 4,400.00 | 4,389.00 | 4,390.50 | 3,938.79 | 14,594 |
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.