Plaza S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-02 | 1,020.90 | 1,020.90 | 1,013.90 | 1,020.00 | 932.95 | 155,120 |
| 2023-03-01 | 1,030.00 | 1,030.00 | 1,000.00 | 1,021.30 | 934.14 | 99,733 |
| 2023-02-28 | 1,005.80 | 1,060.00 | 1,005.10 | 1,030.00 | 942.10 | 1,280,497 |
| 2023-02-27 | 1,010.00 | 1,023.00 | 980.00 | 1,005.80 | 919.96 | 287,578 |
| 2023-02-24 | 1,059.30 | 1,059.30 | 1,010.00 | 1,023.20 | 935.88 | 206,238 |
| 2023-02-23 | 1,090.00 | 1,090.00 | 1,059.30 | 1,059.30 | 968.89 | 1,165,428 |
| 2023-02-22 | 1,100.00 | 1,100.00 | 1,087.00 | 1,099.60 | 1,005.76 | 1,969,338 |
| 2023-02-21 | 1,110.00 | 1,115.00 | 1,060.00 | 1,070.90 | 979.50 | 403,724 |
| 2023-02-20 | 1,110.00 | 1,114.00 | 1,110.00 | 1,112.90 | 1,017.92 | 100,936 |
| 2023-02-17 | 1,125.00 | 1,130.00 | 1,102.90 | 1,114.00 | 1,018.93 | 283,913 |
| 2023-02-16 | 1,110.00 | 1,147.00 | 1,110.00 | 1,130.20 | 1,033.74 | 687,077 |
| 2023-02-15 | 1,094.00 | 1,147.00 | 1,093.70 | 1,147.00 | 1,049.11 | 129,395 |
| 2023-02-14 | 1,100.00 | 1,100.40 | 1,100.00 | 1,100.40 | 1,006.49 | 24,151 |
| 2023-02-13 | 1,102.10 | 1,102.10 | 1,090.00 | 1,100.40 | 1,006.49 | 46,208 |
| 2023-02-10 | 1,095.00 | 1,100.00 | 1,075.00 | 1,083.90 | 991.40 | 114,549 |
| 2023-02-09 | 1,100.00 | 1,100.00 | 1,090.00 | 1,097.20 | 1,003.56 | 291,534 |
| 2023-02-08 | 1,120.00 | 1,120.00 | 1,090.40 | 1,099.40 | 1,005.57 | 162,248 |
| 2023-02-07 | 1,118.80 | 1,125.00 | 1,100.00 | 1,118.90 | 1,023.41 | 181,991 |
| 2023-02-06 | 1,110.10 | 1,124.00 | 1,095.10 | 1,118.80 | 1,023.32 | 63,950 |
| 2023-02-03 | 1,086.00 | 1,111.10 | 1,086.00 | 1,110.10 | 1,015.36 | 149,948 |
| 2023-02-02 | 1,068.30 | 1,150.00 | 1,060.40 | 1,130.20 | 1,033.74 | 420,886 |
| 2023-02-01 | 1,078.80 | 1,091.80 | 1,065.20 | 1,068.30 | 977.13 | 116,469 |
| 2023-01-31 | 1,094.00 | 1,100.00 | 1,075.00 | 1,078.80 | 986.73 | 115,142 |
| 2023-01-30 | 1,090.00 | 1,099.00 | 1,090.00 | 1,094.90 | 1,001.46 | 20,398 |
| 2023-01-27 | 1,084.80 | 1,100.00 | 1,080.00 | 1,099.90 | 1,006.03 | 31,986 |
| 2023-01-26 | 1,098.00 | 1,099.00 | 1,081.00 | 1,095.80 | 1,002.28 | 93,512 |
| 2023-01-25 | 1,090.00 | 1,101.00 | 1,080.00 | 1,099.00 | 1,005.21 | 169,071 |
| 2023-01-24 | 1,108.00 | 1,150.00 | 1,080.00 | 1,102.60 | 1,008.50 | 284,492 |
| 2023-01-23 | 1,086.80 | 1,112.40 | 1,080.00 | 1,108.40 | 1,013.80 | 260,037 |
| 2023-01-20 | 1,068.10 | 1,100.00 | 1,060.00 | 1,097.80 | 1,004.11 | 224,457 |
| 2023-01-19 | 1,084.00 | 1,084.00 | 1,084.00 | 1,084.00 | 991.49 | 22,475 |
| 2023-01-18 | 1,067.90 | 1,089.60 | 1,067.90 | 1,086.50 | 993.77 | 65,868 |
| 2023-01-17 | 1,068.00 | 1,071.20 | 1,067.00 | 1,068.00 | 976.85 | 249,364 |
| 2023-01-16 | 1,075.00 | 1,085.00 | 1,075.00 | 1,084.00 | 991.49 | 32,552 |
| 2023-01-13 | 1,093.00 | 1,093.00 | 1,085.00 | 1,085.00 | 992.40 | 93,460 |
| 2023-01-12 | 1,065.00 | 1,100.00 | 1,065.00 | 1,093.10 | 999.81 | 2,516,056 |
| 2023-01-11 | 1,046.70 | 1,089.00 | 1,045.00 | 1,078.90 | 986.82 | 288,015 |
| 2023-01-10 | 1,010.00 | 1,060.00 | 1,010.00 | 1,046.70 | 957.37 | 115,908 |
| 2023-01-09 | 984.27 | 1,023.80 | 984.27 | 1,006.80 | 920.88 | 55,986 |
| 2023-01-06 | 980.00 | 987.31 | 973.00 | 984.27 | 900.27 | 400,517 |
| 2023-01-05 | 1,010.00 | 1,010.00 | 985.51 | 987.31 | 903.05 | 138,122 |
| 2023-01-04 | 1,008.00 | 1,010.00 | 1,003.10 | 1,010.00 | 923.80 | 606,956 |
| 2023-01-03 | 1,040.00 | 1,040.00 | 1,010.00 | 1,019.00 | 932.03 | 96,559 |
| 2022-12-30 | 1,035.00 | 1,065.10 | 1,035.00 | 1,058.00 | 967.71 | 48,899 |
| 2022-12-29 | 1,052.70 | 1,060.00 | 1,040.20 | 1,054.70 | 964.69 | 1,717,190 |
| 2022-12-28 | 1,000.00 | 1,065.00 | 1,000.00 | 1,052.70 | 962.86 | 227,143 |
| 2022-12-27 | 970.01 | 1,009.20 | 970.01 | 1,001.70 | 916.21 | 4,637,246 |
| 2022-12-26 | 985.00 | 985.00 | 975.15 | 977.41 | 893.99 | 110,683 |
| 2022-12-23 | 980.00 | 990.00 | 980.00 | 985.00 | 900.94 | 22,868 |
| 2022-12-22 | 980.00 | 995.00 | 980.00 | 995.00 | 910.08 | 396,405 |
| 2022-12-21 | 956.21 | 1,000.10 | 956.21 | 980.00 | 896.36 | 840,480 |
| 2022-12-20 | 935.53 | 957.00 | 935.53 | 955.41 | 873.87 | 82,843 |
| 2022-12-19 | 928.00 | 957.00 | 928.00 | 935.53 | 855.69 | 375,708 |
| 2022-12-16 | 937.90 | 940.00 | 935.00 | 935.00 | 855.20 | 651,320 |
| 2022-12-15 | 920.00 | 940.00 | 920.00 | 938.00 | 857.95 | 273,749 |
| 2022-12-14 | 937.30 | 957.00 | 920.20 | 940.00 | 859.78 | 1,998,117 |
| 2022-12-13 | 957.80 | 957.80 | 920.00 | 920.00 | 841.48 | 106,532 |
| 2022-12-12 | 955.00 | 965.00 | 942.00 | 957.83 | 876.08 | 127,618 |
| 2022-12-09 | 943.00 | 957.90 | 943.00 | 957.90 | 876.15 | 175,900 |
| 2022-12-07 | 935.00 | 977.00 | 935.00 | 942.92 | 862.45 | 150,722 |
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.