Plaza S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-23 | 1,181.00 | 1,215.10 | 1,181.00 | 1,198.60 | 1,096.31 | 60,230 |
| 2023-11-22 | 1,165.00 | 1,190.00 | 1,161.00 | 1,181.00 | 1,080.21 | 591,871 |
| 2023-11-21 | 1,210.00 | 1,210.00 | 1,150.00 | 1,165.00 | 1,065.57 | 1,567,637 |
| 2023-11-20 | 1,220.00 | 1,220.00 | 1,210.00 | 1,211.40 | 1,108.01 | 107,218 |
| 2023-11-17 | 1,220.00 | 1,238.00 | 1,210.00 | 1,227.00 | 1,122.28 | 19,573 |
| 2023-11-16 | 1,198.50 | 1,235.00 | 1,190.10 | 1,220.00 | 1,115.88 | 174,667 |
| 2023-11-15 | 1,160.10 | 1,190.00 | 1,160.10 | 1,190.00 | 1,088.44 | 126,906 |
| 2023-11-14 | 1,137.40 | 1,160.00 | 1,137.00 | 1,160.00 | 1,061.00 | 89,525 |
| 2023-11-13 | 1,139.00 | 1,139.00 | 1,134.50 | 1,137.60 | 1,040.51 | 80,823 |
| 2023-11-10 | 1,140.00 | 1,140.00 | 1,131.00 | 1,134.50 | 1,037.68 | 73,927 |
| 2023-11-09 | 1,150.00 | 1,160.00 | 1,145.00 | 1,145.60 | 1,047.83 | 210,902 |
| 2023-11-08 | 1,117.00 | 1,140.00 | 1,117.00 | 1,140.00 | 1,042.71 | 426,002 |
| 2023-11-07 | 1,117.00 | 1,140.00 | 1,114.00 | 1,117.90 | 1,022.49 | 65,744 |
| 2023-11-06 | 1,119.90 | 1,137.30 | 1,094.10 | 1,117.20 | 1,021.85 | 349,405 |
| 2023-11-03 | 1,100.00 | 1,120.00 | 1,100.00 | 1,111.60 | 1,016.73 | 88,302 |
| 2023-11-02 | 1,082.30 | 1,100.00 | 1,082.30 | 1,093.20 | 999.90 | 197,284 |
| 2023-10-31 | 1,100.10 | 1,100.10 | 1,030.10 | 1,082.30 | 989.93 | 174,060 |
| 2023-10-30 | 1,100.10 | 1,100.10 | 1,088.80 | 1,095.00 | 1,001.55 | 171,747 |
| 2023-10-26 | 1,129.30 | 1,129.40 | 1,114.00 | 1,123.00 | 1,027.16 | 90,182 |
| 2023-10-25 | 1,150.10 | 1,150.10 | 1,121.10 | 1,140.70 | 1,043.35 | 52,361 |
| 2023-10-24 | 1,157.20 | 1,160.60 | 1,157.20 | 1,160.20 | 1,061.18 | 312,156 |
| 2023-10-23 | 1,160.00 | 1,183.90 | 1,145.00 | 1,157.20 | 1,058.44 | 181,434 |
| 2023-10-20 | 1,134.00 | 1,199.90 | 1,134.00 | 1,199.90 | 1,097.50 | 622,829 |
| 2023-10-19 | 1,140.10 | 1,150.30 | 1,121.00 | 1,135.10 | 1,038.23 | 1,378,464 |
| 2023-10-18 | 1,128.00 | 1,157.90 | 1,110.00 | 1,157.90 | 1,059.08 | 1,043,945 |
| 2023-10-17 | 1,115.00 | 1,149.90 | 1,115.00 | 1,128.00 | 1,031.73 | 615,338 |
| 2023-10-16 | 1,077.10 | 1,120.00 | 1,075.00 | 1,112.20 | 1,017.28 | 207,505 |
| 2023-10-13 | 1,110.90 | 1,110.90 | 1,060.00 | 1,080.00 | 987.83 | 400,425 |
| 2023-10-12 | 1,135.10 | 1,167.90 | 1,110.00 | 1,114.80 | 1,019.66 | 147,296 |
| 2023-10-11 | 1,153.10 | 1,179.10 | 1,131.00 | 1,134.80 | 1,037.95 | 86,407 |
| 2023-10-10 | 1,130.00 | 1,160.00 | 1,130.00 | 1,153.10 | 1,054.69 | 36,090 |
| 2023-10-06 | 1,145.00 | 1,145.00 | 1,139.60 | 1,144.50 | 1,046.82 | 43,640 |
| 2023-10-05 | 1,146.00 | 1,159.90 | 1,141.00 | 1,144.70 | 1,047.01 | 67,404 |
| 2023-10-04 | 1,175.00 | 1,175.00 | 1,141.00 | 1,160.00 | 1,061.00 | 297,726 |
| 2023-10-03 | 1,187.90 | 1,187.90 | 1,175.00 | 1,178.40 | 1,077.83 | 31,845 |
| 2023-10-02 | 1,210.10 | 1,220.10 | 1,181.80 | 1,200.00 | 1,097.59 | 131,243 |
| 2023-09-29 | 1,220.80 | 1,220.80 | 1,219.80 | 1,220.80 | 1,116.61 | 172,624 |
| 2023-09-28 | 1,200.00 | 1,225.00 | 1,200.00 | 1,220.80 | 1,116.61 | 78,461 |
| 2023-09-27 | 1,207.50 | 1,207.50 | 1,186.10 | 1,196.00 | 1,093.93 | 964,874 |
| 2023-09-26 | 1,220.00 | 1,220.00 | 1,190.00 | 1,200.30 | 1,097.86 | 361,664 |
| 2023-09-25 | 1,230.00 | 1,235.10 | 1,215.00 | 1,223.40 | 1,118.99 | 374,563 |
| 2023-09-22 | 1,247.70 | 1,247.70 | 1,230.10 | 1,243.80 | 1,137.65 | 173,899 |
| 2023-09-21 | 1,230.00 | 1,244.70 | 1,221.70 | 1,244.70 | 1,138.47 | 169,502 |
| 2023-09-20 | 1,221.10 | 1,240.80 | 1,221.10 | 1,231.50 | 1,126.40 | 197,213 |
| 2023-09-15 | 1,243.00 | 1,258.90 | 1,221.00 | 1,221.00 | 1,116.79 | 546,595 |
| 2023-09-14 | 1,260.00 | 1,269.50 | 1,231.10 | 1,255.00 | 1,147.89 | 765,297 |
| 2023-09-13 | 1,270.00 | 1,278.40 | 1,260.10 | 1,269.70 | 1,161.34 | 446,587 |
| 2023-09-12 | 1,265.00 | 1,289.70 | 1,265.00 | 1,278.00 | 1,168.93 | 106,167 |
| 2023-09-11 | 1,268.40 | 1,290.00 | 1,268.40 | 1,282.00 | 1,172.59 | 103,805 |
| 2023-09-08 | 1,265.00 | 1,275.00 | 1,255.00 | 1,268.40 | 1,160.15 | 522,824 |
| 2023-09-07 | 1,291.00 | 1,319.00 | 1,255.40 | 1,273.50 | 1,164.81 | 329,653 |
| 2023-09-06 | 1,291.00 | 1,301.00 | 1,291.00 | 1,299.80 | 1,188.87 | 686,753 |
| 2023-09-05 | 1,300.00 | 1,320.10 | 1,292.00 | 1,300.00 | 1,189.05 | 222,130 |
| 2023-09-04 | 1,310.00 | 1,310.10 | 1,310.00 | 1,310.10 | 1,198.29 | 9,868 |
| 2023-09-01 | 1,334.90 | 1,334.90 | 1,316.00 | 1,319.90 | 1,207.25 | 57,017 |
| 2023-08-31 | 1,330.00 | 1,340.30 | 1,290.00 | 1,313.00 | 1,200.94 | 1,898,137 |
| 2023-08-30 | 1,360.00 | 1,360.10 | 1,285.00 | 1,340.40 | 1,226.00 | 999,539 |
| 2023-08-29 | 1,361.30 | 1,362.00 | 1,340.00 | 1,350.00 | 1,234.79 | 68,663 |
| 2023-08-28 | 1,379.70 | 1,386.10 | 1,350.00 | 1,370.40 | 1,253.44 | 394,004 |
| 2023-08-25 | 1,395.00 | 1,396.00 | 1,360.40 | 1,386.10 | 1,267.80 | 2,908,098 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-10 | 30.0000 CLP |
| 2026-03-30 | 40.0000 CLP |
| 2025-09-11 | 28.0000 CLP |
| 2025-04-25 | 21.5300 CLP |
| 2024-12-12 | 22.0000 CLP |
| 2024-04-25 | 40.3100 CLP |
| 2022-10-14 | 14.0000 CLP |
| 2022-04-25 | 8.9300 CLP |
| 2021-11-15 | 1.9700 CLP |
| 2021-04-29 | 2.5000 CLP |
| 2020-04-28 | 15.4500 CLP |
| 2019-04-25 | 18.0000 CLP |
| 2019-01-14 | 6.0000 CLP |
Open, high, low and close are as traded (CLP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.