Plaza S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-24 | 1,389.90 | 1,395.00 | 1,382.80 | 1,395.00 | 1,275.94 | 1,189,276 |
| 2023-08-23 | 1,361.30 | 1,400.10 | 1,361.30 | 1,390.00 | 1,271.37 | 437,251 |
| 2023-08-22 | 1,373.60 | 1,380.00 | 1,362.00 | 1,375.00 | 1,257.65 | 2,460,338 |
| 2023-08-21 | 1,350.10 | 1,360.00 | 1,349.50 | 1,360.00 | 1,243.93 | 361,854 |
| 2023-08-18 | 1,360.00 | 1,365.00 | 1,310.50 | 1,365.00 | 1,248.51 | 516,709 |
| 2023-08-17 | 1,350.10 | 1,365.00 | 1,340.30 | 1,365.00 | 1,248.51 | 2,731,986 |
| 2023-08-16 | 1,340.00 | 1,395.00 | 1,331.00 | 1,375.00 | 1,257.65 | 1,204,992 |
| 2023-08-14 | 1,350.00 | 1,353.70 | 1,340.20 | 1,349.90 | 1,234.69 | 144,860 |
| 2023-08-11 | 1,339.90 | 1,398.00 | 1,325.00 | 1,373.90 | 1,256.65 | 1,820,435 |
| 2023-08-10 | 1,301.00 | 1,346.00 | 1,301.00 | 1,342.00 | 1,227.47 | 371,691 |
| 2023-08-09 | 1,282.20 | 1,306.10 | 1,270.00 | 1,301.10 | 1,190.06 | 303,591 |
| 2023-08-08 | 1,304.90 | 1,304.90 | 1,280.60 | 1,282.30 | 1,172.86 | 120,777 |
| 2023-08-07 | 1,275.00 | 1,309.20 | 1,270.10 | 1,305.00 | 1,193.63 | 262,482 |
| 2023-08-04 | 1,284.50 | 1,301.40 | 1,282.00 | 1,285.40 | 1,175.70 | 66,040 |
| 2023-08-03 | 1,316.60 | 1,316.60 | 1,280.00 | 1,282.80 | 1,173.32 | 95,000 |
| 2023-08-02 | 1,325.10 | 1,329.90 | 1,310.00 | 1,329.90 | 1,216.40 | 412,778 |
| 2023-08-01 | 1,350.00 | 1,350.00 | 1,320.10 | 1,330.00 | 1,216.49 | 819,590 |
| 2023-07-31 | 1,345.00 | 1,379.90 | 1,314.30 | 1,350.00 | 1,234.79 | 225,289 |
| 2023-07-28 | 1,344.70 | 1,344.80 | 1,305.00 | 1,340.10 | 1,225.73 | 171,894 |
| 2023-07-27 | 1,348.10 | 1,356.00 | 1,305.70 | 1,322.10 | 1,209.27 | 290,315 |
| 2023-07-26 | 1,368.00 | 1,385.90 | 1,330.00 | 1,349.10 | 1,233.96 | 310,821 |
| 2023-07-25 | 1,335.00 | 1,385.60 | 1,335.00 | 1,379.00 | 1,261.31 | 543,485 |
| 2023-07-24 | 1,368.90 | 1,385.00 | 1,275.10 | 1,275.10 | 1,166.28 | 499,607 |
| 2023-07-21 | 1,385.90 | 1,385.90 | 1,346.00 | 1,369.10 | 1,252.26 | 197,710 |
| 2023-07-20 | 1,370.00 | 1,410.00 | 1,369.90 | 1,386.00 | 1,267.71 | 4,454,031 |
| 2023-07-19 | 1,379.90 | 1,389.90 | 1,360.00 | 1,389.90 | 1,271.28 | 554,784 |
| 2023-07-18 | 1,320.00 | 1,379.90 | 1,320.00 | 1,379.90 | 1,262.13 | 839,980 |
| 2023-07-17 | 1,280.00 | 1,344.60 | 1,280.00 | 1,340.00 | 1,225.64 | 1,464,861 |
| 2023-07-14 | 1,275.00 | 1,322.60 | 1,265.00 | 1,296.50 | 1,185.85 | 211,803 |
| 2023-07-13 | 1,308.00 | 1,310.00 | 1,146.00 | 1,280.10 | 1,170.85 | 290,942 |
| 2023-07-12 | 1,326.00 | 1,342.20 | 1,301.10 | 1,308.00 | 1,196.37 | 433,975 |
| 2023-07-11 | 1,269.90 | 1,350.00 | 1,262.20 | 1,350.00 | 1,234.79 | 249,963 |
| 2023-07-10 | 1,260.00 | 1,279.90 | 1,250.00 | 1,270.10 | 1,161.70 | 15,674,354 |
| 2023-07-07 | 1,240.60 | 1,280.00 | 1,240.20 | 1,260.60 | 1,153.02 | 751,886 |
| 2023-07-06 | 1,246.30 | 1,260.00 | 1,216.10 | 1,239.00 | 1,133.26 | 1,353,353 |
| 2023-07-05 | 1,285.00 | 1,285.00 | 1,246.20 | 1,246.20 | 1,139.84 | 235,759 |
| 2023-07-04 | 1,252.60 | 1,280.00 | 1,241.00 | 1,271.40 | 1,162.89 | 194,759 |
| 2023-07-03 | 1,238.00 | 1,270.00 | 1,238.00 | 1,252.60 | 1,145.70 | 380,216 |
| 2023-06-30 | 1,215.10 | 1,238.50 | 1,215.10 | 1,238.50 | 1,132.80 | 801,732 |
| 2023-06-29 | 1,200.00 | 1,220.10 | 1,200.00 | 1,215.10 | 1,111.40 | 235,179 |
| 2023-06-28 | 1,220.00 | 1,220.00 | 1,145.20 | 1,200.00 | 1,097.59 | 3,887,667 |
| 2023-06-27 | 1,205.70 | 1,210.00 | 1,195.00 | 1,210.00 | 1,106.73 | 361,151 |
| 2023-06-23 | 1,223.80 | 1,229.00 | 1,199.90 | 1,205.70 | 1,102.80 | 116,713 |
| 2023-06-22 | 1,200.00 | 1,249.00 | 1,194.50 | 1,223.80 | 1,119.36 | 416,848 |
| 2023-06-20 | 1,150.00 | 1,200.00 | 1,150.00 | 1,191.10 | 1,089.45 | 1,079,846 |
| 2023-06-19 | 1,135.10 | 1,158.60 | 1,135.10 | 1,147.40 | 1,049.48 | 77,192 |
| 2023-06-16 | 1,160.00 | 1,160.00 | 1,135.10 | 1,135.10 | 1,038.23 | 845,003 |
| 2023-06-15 | 1,150.00 | 1,159.90 | 1,125.00 | 1,151.00 | 1,052.77 | 305,447 |
| 2023-06-14 | 1,178.00 | 1,178.00 | 1,130.90 | 1,153.30 | 1,054.87 | 1,292,472 |
| 2023-06-13 | 1,163.00 | 1,177.00 | 1,153.00 | 1,158.70 | 1,059.81 | 214,948 |
| 2023-06-12 | 1,174.00 | 1,174.00 | 1,150.10 | 1,163.40 | 1,064.11 | 68,404 |
| 2023-06-09 | 1,164.90 | 1,174.20 | 1,156.00 | 1,163.80 | 1,064.48 | 668,380 |
| 2023-06-08 | 1,144.90 | 1,166.90 | 1,135.00 | 1,154.00 | 1,055.51 | 2,068,699 |
| 2023-06-07 | 1,100.00 | 1,145.80 | 1,100.00 | 1,129.90 | 1,033.47 | 523,819 |
| 2023-06-06 | 1,087.00 | 1,102.00 | 1,070.10 | 1,100.20 | 1,006.30 | 3,789,439 |
| 2023-06-05 | 1,070.00 | 1,095.00 | 1,070.00 | 1,086.50 | 993.77 | 403,354 |
| 2023-06-02 | 1,033.00 | 1,067.00 | 1,033.00 | 1,064.30 | 973.47 | 66,917 |
| 2023-06-01 | 1,030.00 | 1,049.90 | 1,020.10 | 1,032.00 | 943.92 | 545,564 |
| 2023-05-31 | 1,067.60 | 1,068.00 | 1,025.00 | 1,025.00 | 937.52 | 837,447 |
| 2023-05-30 | 1,015.00 | 1,070.00 | 1,015.00 | 1,068.00 | 976.85 | 3,105,772 |
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.