Plaza S.A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-07	935.00	977.00	935.00	942.92	862.45	150,722
2022-12-06	975.00	975.00	951.00	952.00	870.75	113,050
2022-12-05	988.00	989.00	987.00	987.83	903.52	83,054
2022-12-02	980.00	999.00	980.00	999.00	913.74	106,224
2022-12-01	1,000.00	1,000.00	970.00	995.00	910.08	743,311
2022-11-30	940.00	1,000.00	940.00	1,000.00	914.66	1,673,870
2022-11-29	951.00	977.00	950.10	952.00	870.75	598,115
2022-11-28	946.69	960.01	930.00	959.33	877.46	372,953
2022-11-25	930.00	970.00	920.00	956.25	874.64	644,940
2022-11-24	971.00	975.00	930.00	948.90	867.92	94,122
2022-11-23	965.00	979.00	950.00	973.91	890.79	71,623
2022-11-22	945.00	985.00	940.00	979.12	895.56	157,800
2022-11-21	978.83	980.00	942.00	957.41	875.70	531,302
2022-11-18	940.00	997.34	940.00	978.83	895.29	518,041
2022-11-17	910.00	940.00	910.00	939.36	859.19	221,976
2022-11-16	910.00	930.00	910.00	922.92	844.15	183,868
2022-11-15	905.33	917.00	900.01	915.04	836.95	427,070
2022-11-14	900.00	920.00	900.00	905.33	828.07	169,248
2022-11-11	883.00	902.14	883.00	902.14	825.15	87,046
2022-11-10	890.00	890.00	870.00	883.08	807.71	637,166
2022-11-09	843.83	890.00	840.00	873.60	799.04	88,354
2022-11-08	850.00	859.99	850.00	852.35	779.61	20,945
2022-11-07	830.63	835.11	830.63	831.98	760.98	52,654
2022-11-04	810.72	849.00	810.72	830.55	759.67	252,709
2022-11-03	800.00	819.98	800.00	810.72	741.53	92,572
2022-11-02	800.37	805.00	790.00	799.23	731.02	224,495
2022-10-28	804.00	819.99	795.52	808.45	739.45	296,055
2022-10-27	799.69	810.00	797.99	803.56	734.98	67,602
2022-10-26	780.40	800.00	780.00	800.00	731.72	306,043
2022-10-25	790.00	790.00	780.00	780.43	713.82	816,918
2022-10-24	791.00	800.00	775.00	780.00	713.43	331,537
2022-10-21	780.00	787.02	779.99	787.00	719.83	328,640
2022-10-20	780.00	790.00	760.00	786.27	719.17	886,596
2022-10-19	779.86	780.00	779.86	779.97	713.40	13,913
2022-10-18	780.00	790.00	775.00	779.84	713.29	333,601
2022-10-17	779.00	785.00	770.00	773.02	707.05	256,642
2022-10-14	772.50	780.00	760.10	779.03	712.54	360,218
2022-10-13	800.00	800.00	766.00	780.00	700.63	371,012
2022-10-12	800.00	804.00	785.00	801.91	720.31	94,762
2022-10-11	800.40	826.53	782.80	804.41	722.55	419,656
2022-10-07	808.40	809.90	800.40	801.51	719.95	78,048
2022-10-06	799.99	815.00	799.99	800.40	718.95	5,946,384
2022-10-05	792.20	793.10	790.00	792.80	712.12	187,491
2022-10-04	804.43	810.00	790.00	792.18	711.57	1,681,250
2022-10-03	787.01	798.00	787.01	791.95	711.36	130,892
2022-09-30	782.80	820.00	781.00	781.00	701.52	215,156
2022-09-29	780.00	790.00	760.52	777.78	698.63	1,227,692
2022-09-28	808.54	808.55	780.00	780.00	700.63	1,411,668
2022-09-27	800.00	800.10	765.00	800.06	718.64	215,378
2022-09-26	800.10	800.10	793.00	799.99	718.58	266,892
2022-09-23	815.10	815.10	800.00	800.00	718.59	93,903
2022-09-22	838.80	840.00	835.00	835.13	750.15	221,836
2022-09-21	825.00	840.00	824.00	838.80	753.44	892,467
2022-09-20	868.88	868.88	822.00	822.00	738.35	348,584
2022-09-15	852.00	868.88	851.84	868.88	780.46	182,751
2022-09-14	859.75	860.00	850.01	852.00	765.30	763,482
2022-09-13	860.00	860.12	855.00	859.75	772.26	64,299
2022-09-12	868.00	870.00	861.00	866.15	778.01	51,696
2022-09-09	865.00	890.00	861.00	867.75	779.45	698,915
2022-09-08	910.00	910.00	865.00	866.24	778.09	139,864

← NewerPage 17 of 21 · 1,245 trading daysOlder →

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.