Empresas Lipigas S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 3,829.60 | 3,829.60 | 3,829.60 | 3,829.60 | 3,196.74 | 261 |
| 2024-11-12 | 3,825.00 | 3,830.00 | 3,825.00 | 3,829.60 | 3,196.74 | 3,159 |
| 2024-11-11 | 3,708.80 | 3,835.00 | 3,680.00 | 3,680.00 | 3,071.86 | 1,913 |
| 2024-11-08 | 3,750.00 | 3,750.00 | 3,680.00 | 3,680.00 | 3,071.86 | 914 |
| 2024-11-07 | 3,710.30 | 3,820.00 | 3,680.00 | 3,680.00 | 3,071.86 | 1,023 |
| 2024-11-06 | 3,756.40 | 3,815.00 | 3,680.00 | 3,680.00 | 3,071.86 | 1,024 |
| 2024-11-05 | 3,820.00 | 3,820.00 | 3,680.00 | 3,680.00 | 3,071.86 | 567 |
| 2024-11-04 | 3,820.00 | 3,820.00 | 3,680.00 | 3,680.00 | 3,071.86 | 933 |
| 2024-10-30 | 3,800.00 | 3,800.00 | 3,680.00 | 3,680.00 | 3,071.86 | 771 |
| 2024-10-29 | 3,680.00 | 3,680.00 | 3,680.00 | 3,680.00 | 3,071.86 | 30 |
| 2024-10-28 | 3,800.00 | 3,800.00 | 3,680.00 | 3,680.00 | 3,071.86 | 961 |
| 2024-10-25 | 3,680.00 | 3,680.00 | 3,680.00 | 3,680.00 | 3,071.86 | 584 |
| 2024-10-24 | 3,680.00 | 3,680.00 | 3,680.00 | 3,680.00 | 3,071.86 | 20,537 |
| 2024-10-23 | 3,680.00 | 3,680.00 | 3,670.20 | 3,670.20 | 3,063.68 | 2,013 |
| 2024-10-22 | 3,680.00 | 3,680.00 | 3,670.20 | 3,670.20 | 3,063.68 | 755 |
| 2024-10-21 | 3,690.00 | 3,690.00 | 3,670.20 | 3,670.20 | 3,063.68 | 962 |
| 2024-10-18 | 3,670.20 | 3,670.20 | 3,670.20 | 3,670.20 | 3,063.68 | 190 |
| 2024-10-17 | 3,670.00 | 3,670.20 | 3,670.00 | 3,670.20 | 3,063.68 | 396 |
| 2024-10-16 | 3,670.20 | 3,670.20 | 3,670.20 | 3,670.20 | 3,063.68 | 476 |
| 2024-10-15 | 3,670.00 | 3,670.20 | 3,670.00 | 3,670.20 | 3,063.68 | 2,443 |
| 2024-10-14 | 3,696.00 | 3,696.00 | 3,695.00 | 3,695.00 | 3,084.39 | 1,862 |
| 2024-10-11 | 3,699.50 | 3,699.50 | 3,695.00 | 3,695.00 | 3,084.39 | 2,712 |
| 2024-10-10 | 3,699.50 | 3,700.00 | 3,690.50 | 3,695.10 | 3,084.47 | 2,953 |
| 2024-10-09 | 3,699.50 | 3,699.50 | 3,699.50 | 3,699.50 | 3,088.14 | 126 |
| 2024-10-08 | 3,699.50 | 3,699.50 | 3,699.50 | 3,699.50 | 3,088.14 | 870 |
| 2024-10-07 | 3,699.50 | 3,699.50 | 3,699.50 | 3,699.50 | 3,088.14 | 1,841 |
| 2024-10-04 | 3,669.50 | 3,700.00 | 3,669.50 | 3,699.50 | 3,088.14 | 1,198 |
| 2024-10-03 | 3,700.00 | 3,700.00 | 3,699.50 | 3,699.50 | 3,088.14 | 1,249 |
| 2024-10-02 | 3,739.00 | 3,739.00 | 3,699.50 | 3,699.50 | 3,088.14 | 1,416 |
| 2024-10-01 | 3,710.00 | 3,710.00 | 3,699.50 | 3,699.50 | 3,088.14 | 812 |
| 2024-09-30 | 3,710.00 | 3,710.00 | 3,699.50 | 3,699.50 | 3,088.14 | 648 |
| 2024-09-27 | 3,700.00 | 3,700.00 | 3,699.50 | 3,699.50 | 3,088.14 | 415 |
| 2024-09-26 | 3,700.00 | 3,711.00 | 3,680.00 | 3,699.50 | 3,088.14 | 2,575 |
| 2024-09-25 | 3,710.00 | 3,710.90 | 3,710.00 | 3,710.90 | 3,097.66 | 2,281 |
| 2024-09-24 | 3,819.00 | 3,819.00 | 3,792.00 | 3,799.00 | 3,090.23 | 7,191 |
| 2024-09-23 | 3,810.00 | 3,810.00 | 3,790.00 | 3,790.20 | 3,083.07 | 11,199 |
| 2024-09-17 | 3,662.30 | 3,662.30 | 3,662.30 | 3,662.30 | 2,979.03 | 176 |
| 2024-09-16 | 3,662.30 | 3,662.30 | 3,662.30 | 3,662.30 | 2,979.03 | 647 |
| 2024-09-13 | 3,662.30 | 3,662.30 | 3,662.30 | 3,662.30 | 2,979.03 | 41 |
| 2024-09-12 | 3,650.00 | 3,670.00 | 3,650.00 | 3,662.30 | 2,979.03 | 2,824 |
| 2024-09-11 | 3,634.60 | 3,634.60 | 3,634.60 | 3,634.60 | 2,956.50 | 189 |
| 2024-09-10 | 3,708.00 | 3,708.00 | 3,634.60 | 3,634.60 | 2,956.50 | 620 |
| 2024-09-09 | 3,634.60 | 3,634.60 | 3,634.60 | 3,634.60 | 2,956.50 | 460 |
| 2024-09-06 | 3,590.00 | 3,800.00 | 3,590.00 | 3,634.60 | 2,956.50 | 8,527 |
| 2024-09-05 | 3,590.00 | 3,590.00 | 3,589.00 | 3,589.10 | 2,919.49 | 2,606 |
| 2024-09-04 | 3,590.00 | 3,590.00 | 3,590.00 | 3,590.00 | 2,920.22 | 6,010 |
| 2024-09-03 | 3,580.00 | 3,590.00 | 3,580.00 | 3,580.80 | 2,912.74 | 54,358 |
| 2024-09-02 | 3,582.00 | 3,590.00 | 3,581.20 | 3,589.50 | 2,919.81 | 12,794 |
| 2024-08-30 | 3,584.00 | 3,654.90 | 3,580.00 | 3,581.20 | 2,913.06 | 77,419 |
| 2024-08-29 | 3,590.00 | 3,590.00 | 3,560.00 | 3,583.70 | 2,915.10 | 22,803 |
| 2024-08-28 | 3,580.00 | 3,600.00 | 3,580.00 | 3,580.20 | 2,912.25 | 54,707 |
| 2024-08-27 | 3,580.00 | 3,580.00 | 3,579.90 | 3,579.90 | 2,912.01 | 6,701 |
| 2024-08-26 | 3,600.00 | 3,600.00 | 3,597.80 | 3,597.80 | 2,926.57 | 4,865 |
| 2024-08-23 | 3,590.00 | 3,593.40 | 3,590.00 | 3,593.40 | 2,922.99 | 880 |
| 2024-08-22 | 3,598.00 | 3,598.00 | 3,593.40 | 3,593.40 | 2,922.99 | 3,757 |
| 2024-08-21 | 3,600.00 | 3,600.00 | 3,576.00 | 3,593.60 | 2,923.15 | 5,570 |
| 2024-08-20 | 3,599.00 | 3,600.00 | 3,575.00 | 3,575.00 | 2,908.02 | 2,051 |
| 2024-08-19 | 3,580.00 | 3,580.00 | 3,575.00 | 3,575.00 | 2,908.02 | 3,338 |
| 2024-08-16 | 3,600.00 | 3,600.00 | 3,590.00 | 3,600.00 | 2,928.36 | 1,667 |
| 2024-08-14 | 3,600.00 | 3,600.00 | 3,600.00 | 3,600.00 | 2,928.36 | 5,525 |
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.