Empresas Lipigas S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 9,995.00 | 10,000.00 | 9,990.00 | 9,990.00 | 9,990.00 | 1,047 |
| 2026-10-15 | 10,099.00 | 10,100.00 | 10,000.00 | 10,000.00 | 10,000.00 | 1,562 |
| 2026-10-14 | 9,903.20 | 10,070.00 | 9,903.20 | 10,014.00 | 10,014.00 | 2,628 |
| 2026-10-13 | 10,100.00 | 10,100.00 | 10,000.00 | 10,095.00 | 10,095.00 | 1,199 |
| 2026-10-09 | 9,915.00 | 10,000.00 | 9,915.00 | 10,000.00 | 10,000.00 | 1,257 |
| 2026-10-08 | 9,730.00 | 9,915.00 | 9,730.00 | 9,915.00 | 9,915.00 | 776 |
| 2026-10-07 | 10,000.00 | 10,000.00 | 9,751.00 | 9,751.00 | 9,751.00 | 1,680 |
| 2026-10-06 | 10,000.00 | 10,000.00 | 9,885.00 | 10,000.00 | 10,000.00 | 1,271 |
| 2026-10-05 | 9,600.00 | 9,900.00 | 9,600.00 | 9,870.70 | 9,870.70 | 2,910 |
| 2026-10-02 | 9,510.00 | 9,600.00 | 9,510.00 | 9,600.00 | 9,600.00 | 1,125 |
| 2026-10-01 | 9,502.00 | 9,502.00 | 9,502.00 | 9,502.00 | 9,502.00 | 1,437 |
| 2026-09-30 | 9,500.00 | 9,500.00 | 9,450.00 | 9,450.00 | 9,450.00 | 1,926 |
| 2026-09-29 | 9,476.00 | 9,500.00 | 9,476.00 | 9,500.00 | 9,500.00 | 1,128 |
| 2026-09-28 | 9,090.00 | 9,200.40 | 9,090.00 | 9,200.40 | 9,200.40 | 7,657 |
| 2026-09-25 | 8,900.10 | 8,900.10 | 8,900.10 | 8,900.10 | 8,900.10 | 511 |
| 2026-09-24 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | 540 |
| 2026-09-23 | 8,900.00 | 8,904.20 | 8,900.00 | 8,904.20 | 8,904.20 | 4,137 |
| 2026-09-22 | 8,960.00 | 8,970.00 | 8,850.00 | 8,850.50 | 8,850.50 | 5,854 |
| 2026-09-21 | 8,969.00 | 8,969.00 | 8,955.00 | 8,962.80 | 8,962.80 | 2,439 |
| 2026-09-17 | 8,850.00 | 8,850.00 | 8,850.00 | 8,850.00 | 8,850.00 | 1,017 |
| 2026-09-16 | 8,898.00 | 8,899.00 | 8,860.00 | 8,879.60 | 8,879.60 | 2,634 |
| 2026-09-15 | 8,869.20 | 8,869.20 | 8,859.00 | 8,860.40 | 8,860.40 | 6,802 |
| 2026-09-14 | 8,997.70 | 9,118.00 | 8,997.70 | 9,044.40 | 8,901.40 | 2,621 |
| 2026-09-11 | 9,000.00 | 9,000.00 | 8,990.00 | 8,997.70 | 8,855.44 | 2,321 |
| 2026-09-10 | 9,000.00 | 9,000.00 | 8,900.00 | 8,968.20 | 8,826.40 | 2,573 |
| 2026-09-09 | 9,000.00 | 9,000.00 | 8,992.00 | 8,999.50 | 8,857.21 | 7,643 |
| 2026-09-08 | 8,991.00 | 9,000.00 | 8,985.00 | 8,985.00 | 8,842.94 | 1,407 |
| 2026-09-07 | 8,999.00 | 8,999.00 | 8,999.00 | 8,999.00 | 8,856.72 | 875 |
| 2026-09-04 | 8,910.00 | 8,991.00 | 8,910.00 | 8,991.00 | 8,848.84 | 934 |
| 2026-09-03 | 8,994.00 | 8,994.00 | 8,900.00 | 8,900.00 | 8,759.28 | 1,997 |
| 2026-09-02 | 9,000.00 | 9,000.00 | 8,990.00 | 8,999.30 | 8,857.01 | 3,816 |
| 2026-09-01 | 8,950.00 | 8,950.00 | 8,950.00 | 8,950.00 | 8,808.49 | 1,117 |
| 2026-08-31 | 8,900.00 | 8,900.30 | 8,889.90 | 8,900.30 | 8,759.58 | 2,098 |
| 2026-08-28 | 8,833.80 | 9,000.00 | 8,833.80 | 8,928.60 | 8,787.43 | 5,668 |
| 2026-08-27 | 8,835.20 | 9,000.00 | 8,800.00 | 8,833.80 | 8,694.13 | 5,934 |
| 2026-08-26 | 8,800.00 | 8,800.00 | 8,790.00 | 8,794.60 | 8,655.55 | 4,373 |
| 2026-08-25 | 8,730.00 | 8,800.00 | 8,730.00 | 8,770.00 | 8,631.34 | 2,228 |
| 2026-08-24 | 8,800.00 | 8,800.00 | 8,799.70 | 8,799.70 | 8,660.57 | 2,865 |
| 2026-08-21 | 8,780.00 | 8,780.00 | 8,780.00 | 8,780.00 | 8,641.18 | 1,041 |
| 2026-08-20 | 8,781.00 | 8,781.00 | 8,780.00 | 8,780.00 | 8,641.18 | 1,521 |
| 2026-08-19 | 8,800.00 | 8,800.00 | 8,781.00 | 8,781.00 | 8,642.16 | 1,300 |
| 2026-08-18 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 8,660.86 | 1,166 |
| 2026-08-17 | 8,850.00 | 8,850.00 | 8,799.50 | 8,799.90 | 8,660.77 | 5,154 |
| 2026-08-14 | 8,850.00 | 8,850.00 | 8,850.00 | 8,850.00 | 8,710.07 | 886 |
| 2026-08-13 | 8,860.00 | 8,860.00 | 8,849.00 | 8,849.00 | 8,709.09 | 1,008 |
| 2026-08-12 | 9,140.00 | 9,140.00 | 8,869.20 | 8,911.70 | 8,770.80 | 3,690 |
| 2026-08-11 | 8,801.00 | 9,000.00 | 8,800.00 | 8,834.80 | 8,695.11 | 2,404 |
| 2026-08-10 | 8,750.00 | 8,800.00 | 8,750.00 | 8,783.80 | 8,644.92 | 3,837 |
| 2026-08-07 | 8,550.00 | 8,550.00 | 8,550.00 | 8,550.00 | 8,414.82 | 1,193 |
| 2026-08-06 | 8,550.00 | 8,559.00 | 8,545.00 | 8,547.80 | 8,412.65 | 4,040 |
| 2026-08-05 | 8,549.00 | 8,550.00 | 8,549.00 | 8,549.80 | 8,414.62 | 3,467 |
| 2026-08-04 | 8,550.00 | 8,550.00 | 8,549.00 | 8,549.00 | 8,413.83 | 1,995 |
| 2026-08-03 | 8,523.40 | 8,550.00 | 8,523.40 | 8,550.00 | 8,414.82 | 1,446 |
| 2026-07-31 | 8,550.00 | 8,550.00 | 8,369.20 | 8,523.40 | 8,388.64 | 2,260 |
| 2026-07-30 | 8,544.00 | 8,560.00 | 8,544.00 | 8,559.30 | 8,423.97 | 2,743 |
| 2026-07-29 | 8,510.00 | 8,630.00 | 8,500.00 | 8,558.00 | 8,422.69 | 7,431 |
| 2026-07-28 | 8,595.00 | 8,595.00 | 8,595.00 | 8,595.00 | 8,459.11 | 1,977 |
| 2026-07-27 | 8,500.00 | 8,600.00 | 8,500.00 | 8,595.80 | 8,459.89 | 2,725 |
| 2026-07-24 | 8,460.00 | 8,600.00 | 8,460.00 | 8,600.00 | 8,464.03 | 1,855 |
| 2026-07-23 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 8,267.19 | 992 |
Page 1 of 19 · 1,132 trading daysOlder →
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.