Plaza S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-29 | 1,022.40 | 1,032.60 | 1,021.80 | 1,028.60 | 940.81 | 339,915 |
| 2023-05-26 | 1,020.00 | 1,029.00 | 1,005.00 | 1,022.40 | 935.14 | 161,827 |
| 2023-05-25 | 1,032.00 | 1,032.00 | 1,004.30 | 1,020.00 | 932.95 | 270,074 |
| 2023-05-24 | 1,042.00 | 1,042.00 | 1,020.00 | 1,032.80 | 944.66 | 210,222 |
| 2023-05-23 | 1,049.90 | 1,050.00 | 1,029.80 | 1,040.40 | 951.61 | 117,345 |
| 2023-05-22 | 1,033.00 | 1,053.60 | 1,025.00 | 1,053.60 | 963.68 | 356,057 |
| 2023-05-19 | 1,017.40 | 1,069.00 | 1,017.40 | 1,069.00 | 977.77 | 87,735 |
| 2023-05-18 | 1,035.00 | 1,050.00 | 1,010.10 | 1,017.40 | 930.57 | 129,147 |
| 2023-05-17 | 1,015.00 | 1,032.00 | 1,010.00 | 1,020.90 | 933.77 | 383,010 |
| 2023-05-16 | 1,030.50 | 1,030.50 | 1,000.00 | 1,020.00 | 932.95 | 696,660 |
| 2023-05-15 | 1,030.00 | 1,030.00 | 1,010.00 | 1,024.30 | 936.88 | 178,241 |
| 2023-05-12 | 1,050.10 | 1,050.10 | 1,020.00 | 1,030.00 | 942.10 | 258,885 |
| 2023-05-11 | 1,069.90 | 1,070.00 | 1,059.30 | 1,068.80 | 977.58 | 268,585 |
| 2023-05-10 | 1,071.20 | 1,071.20 | 1,050.00 | 1,069.80 | 978.50 | 650,863 |
| 2023-05-09 | 1,061.80 | 1,073.40 | 1,050.90 | 1,055.50 | 965.42 | 67,446 |
| 2023-05-08 | 1,042.00 | 1,087.90 | 1,042.00 | 1,072.50 | 980.97 | 1,386,005 |
| 2023-05-05 | 1,035.00 | 1,059.60 | 1,035.00 | 1,042.10 | 953.16 | 174,404 |
| 2023-05-04 | 1,011.00 | 1,045.00 | 1,010.80 | 1,035.10 | 946.76 | 68,653 |
| 2023-05-03 | 1,011.00 | 1,014.00 | 1,011.00 | 1,011.00 | 924.72 | 210,555 |
| 2023-05-02 | 1,030.40 | 1,030.70 | 1,010.10 | 1,030.00 | 942.10 | 221,349 |
| 2023-04-28 | 1,035.10 | 1,040.00 | 1,035.00 | 1,038.40 | 949.78 | 666,421 |
| 2023-04-27 | 1,004.90 | 1,045.90 | 1,004.90 | 1,024.10 | 936.70 | 321,488 |
| 2023-04-26 | 1,014.00 | 1,015.00 | 1,011.30 | 1,015.00 | 928.38 | 425,046 |
| 2023-04-25 | 1,017.00 | 1,017.00 | 1,000.00 | 1,014.90 | 928.28 | 1,405,704 |
| 2023-04-24 | 1,019.90 | 1,019.90 | 998.24 | 1,014.00 | 927.46 | 492,271 |
| 2023-04-21 | 1,011.30 | 1,020.00 | 989.98 | 1,020.00 | 932.95 | 214,682 |
| 2023-04-20 | 1,028.90 | 1,030.00 | 1,009.70 | 1,015.00 | 928.38 | 416,104 |
| 2023-04-19 | 1,019.50 | 1,029.50 | 1,019.50 | 1,025.10 | 937.61 | 633,110 |
| 2023-04-18 | 1,030.00 | 1,030.00 | 1,015.00 | 1,019.50 | 932.49 | 555,812 |
| 2023-04-17 | 1,020.30 | 1,030.00 | 1,007.00 | 1,030.00 | 942.10 | 201,472 |
| 2023-04-14 | 1,010.20 | 1,020.40 | 1,010.20 | 1,020.30 | 933.22 | 458,963 |
| 2023-04-13 | 1,029.00 | 1,029.00 | 1,017.00 | 1,020.40 | 933.31 | 364,552 |
| 2023-04-12 | 1,015.30 | 1,030.00 | 1,010.40 | 1,029.80 | 941.91 | 707,561 |
| 2023-04-11 | 1,030.00 | 1,030.00 | 1,015.00 | 1,023.60 | 936.24 | 250,826 |
| 2023-04-10 | 1,020.00 | 1,023.00 | 1,020.00 | 1,023.00 | 935.69 | 92,069 |
| 2023-04-06 | 1,032.70 | 1,035.00 | 1,012.50 | 1,034.10 | 945.85 | 86,545 |
| 2023-04-05 | 1,025.00 | 1,033.00 | 1,011.30 | 1,032.70 | 944.56 | 27,901 |
| 2023-04-04 | 1,030.00 | 1,037.00 | 1,030.00 | 1,033.00 | 944.84 | 68,757 |
| 2023-04-03 | 1,045.00 | 1,045.70 | 1,044.80 | 1,044.90 | 955.72 | 124,790 |
| 2023-03-31 | 1,040.00 | 1,044.50 | 1,039.50 | 1,044.10 | 954.99 | 39,124 |
| 2023-03-30 | 1,060.10 | 1,060.10 | 1,040.00 | 1,050.00 | 960.39 | 1,084,916 |
| 2023-03-29 | 1,065.00 | 1,070.00 | 1,060.00 | 1,063.90 | 973.10 | 45,605 |
| 2023-03-28 | 1,065.00 | 1,080.00 | 1,060.00 | 1,065.00 | 974.11 | 613,912 |
| 2023-03-27 | 1,078.20 | 1,078.20 | 1,065.00 | 1,065.00 | 974.11 | 965,860 |
| 2023-03-24 | 1,075.00 | 1,083.00 | 1,069.90 | 1,078.20 | 986.18 | 4,468,256 |
| 2023-03-23 | 1,085.00 | 1,086.00 | 1,084.80 | 1,085.00 | 992.40 | 192,258 |
| 2023-03-22 | 1,089.00 | 1,089.00 | 1,066.00 | 1,085.00 | 992.40 | 212,705 |
| 2023-03-21 | 1,070.00 | 1,089.00 | 1,050.00 | 1,089.00 | 996.06 | 162,874 |
| 2023-03-20 | 1,060.00 | 1,070.00 | 1,060.00 | 1,070.00 | 978.68 | 105,068 |
| 2023-03-17 | 1,080.00 | 1,100.00 | 1,060.00 | 1,060.00 | 969.54 | 856,555 |
| 2023-03-16 | 1,060.00 | 1,095.00 | 1,059.90 | 1,095.00 | 1,001.55 | 482,511 |
| 2023-03-15 | 1,090.00 | 1,090.00 | 1,050.20 | 1,070.00 | 978.68 | 378,853 |
| 2023-03-14 | 1,049.40 | 1,114.00 | 1,049.40 | 1,114.00 | 1,018.93 | 159,100 |
| 2023-03-13 | 1,041.00 | 1,060.00 | 1,041.00 | 1,060.00 | 969.54 | 99,915 |
| 2023-03-10 | 1,100.00 | 1,100.00 | 1,061.00 | 1,061.00 | 970.45 | 665,561 |
| 2023-03-09 | 1,081.00 | 1,150.00 | 1,081.00 | 1,100.00 | 1,006.12 | 312,844 |
| 2023-03-08 | 1,040.00 | 1,065.00 | 1,039.90 | 1,060.80 | 970.27 | 99,272 |
| 2023-03-07 | 1,035.00 | 1,040.00 | 1,018.10 | 1,040.00 | 951.24 | 114,833 |
| 2023-03-06 | 1,010.10 | 1,035.00 | 1,010.10 | 1,035.00 | 946.67 | 127,496 |
| 2023-03-03 | 1,024.00 | 1,050.00 | 1,006.00 | 1,006.00 | 920.14 | 538,485 |
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.