Plaza S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-07 | 935.00 | 935.00 | 905.85 | 910.00 | 817.40 | 345,666 |
| 2022-09-06 | 990.02 | 1,015.00 | 940.00 | 944.00 | 847.94 | 1,690,140 |
| 2022-09-05 | 1,050.00 | 1,071.20 | 1,000.00 | 1,006.40 | 903.99 | 3,450,005 |
| 2022-09-02 | 960.00 | 1,025.00 | 955.00 | 1,009.00 | 906.32 | 1,528,900 |
| 2022-09-01 | 977.49 | 1,004.50 | 940.00 | 961.69 | 863.83 | 1,033,631 |
| 2022-08-31 | 960.00 | 1,004.50 | 959.99 | 1,004.50 | 902.28 | 2,803,063 |
| 2022-08-30 | 920.70 | 965.00 | 920.70 | 965.00 | 866.80 | 1,294,051 |
| 2022-08-29 | 890.00 | 932.00 | 890.00 | 930.00 | 835.36 | 1,195,339 |
| 2022-08-26 | 910.00 | 915.00 | 894.99 | 909.80 | 817.22 | 2,636,426 |
| 2022-08-25 | 894.00 | 910.01 | 894.00 | 900.00 | 808.41 | 906,459 |
| 2022-08-24 | 870.00 | 890.03 | 870.00 | 890.00 | 799.43 | 1,253,030 |
| 2022-08-23 | 860.00 | 881.01 | 860.00 | 870.00 | 781.47 | 350,145 |
| 2022-08-22 | 852.00 | 881.16 | 831.05 | 860.00 | 772.49 | 691,802 |
| 2022-08-19 | 850.00 | 855.00 | 835.00 | 840.86 | 755.29 | 452,057 |
| 2022-08-18 | 860.00 | 875.50 | 853.50 | 859.03 | 771.61 | 725,688 |
| 2022-08-17 | 825.00 | 860.00 | 820.07 | 857.00 | 769.79 | 1,653,872 |
| 2022-08-16 | 807.58 | 835.00 | 807.01 | 820.00 | 736.56 | 317,335 |
| 2022-08-12 | 795.00 | 816.00 | 795.00 | 807.58 | 725.40 | 248,251 |
| 2022-08-11 | 780.00 | 790.00 | 778.00 | 784.10 | 704.31 | 1,173,050 |
| 2022-08-10 | 750.00 | 780.00 | 750.00 | 780.00 | 700.63 | 943,717 |
| 2022-08-09 | 748.00 | 750.00 | 747.22 | 750.00 | 673.68 | 238,498 |
| 2022-08-08 | 735.00 | 751.89 | 735.00 | 740.39 | 665.05 | 102,560 |
| 2022-08-05 | 742.80 | 743.00 | 740.00 | 743.00 | 667.39 | 1,887,152 |
| 2022-08-04 | 740.00 | 743.00 | 723.00 | 743.00 | 667.39 | 657,282 |
| 2022-08-03 | 750.00 | 750.00 | 740.00 | 743.19 | 667.56 | 47,698 |
| 2022-08-02 | 765.60 | 765.60 | 748.00 | 756.98 | 679.95 | 665,975 |
| 2022-08-01 | 765.00 | 799.00 | 750.00 | 765.09 | 687.23 | 2,494,520 |
| 2022-07-29 | 774.26 | 774.26 | 759.00 | 769.01 | 690.75 | 932,661 |
| 2022-07-28 | 758.00 | 769.00 | 758.00 | 765.44 | 687.55 | 187,487 |
| 2022-07-27 | 730.00 | 770.00 | 730.00 | 750.00 | 673.68 | 304,040 |
| 2022-07-26 | 725.00 | 742.99 | 725.00 | 738.91 | 663.72 | 592,449 |
| 2022-07-25 | 707.00 | 724.00 | 706.00 | 718.30 | 645.20 | 302,991 |
| 2022-07-22 | 695.25 | 709.99 | 695.25 | 704.76 | 633.04 | 171,385 |
| 2022-07-21 | 690.24 | 700.00 | 690.24 | 695.00 | 624.28 | 63,940 |
| 2022-07-20 | 694.40 | 700.00 | 688.00 | 690.24 | 620.00 | 4,686,103 |
| 2022-07-19 | 686.16 | 695.00 | 686.16 | 694.42 | 623.76 | 41,775 |
| 2022-07-18 | 686.00 | 686.16 | 686.00 | 686.16 | 616.34 | 43,605 |
| 2022-07-15 | 679.70 | 690.90 | 670.35 | 684.40 | 614.75 | 630,860 |
| 2022-07-14 | 690.61 | 691.00 | 666.00 | 666.99 | 599.12 | 429,208 |
| 2022-07-13 | 690.00 | 698.00 | 690.00 | 690.61 | 620.33 | 6,147,767 |
| 2022-07-12 | 690.01 | 705.00 | 686.10 | 696.55 | 625.67 | 157,236 |
| 2022-07-11 | 698.89 | 709.00 | 690.00 | 700.30 | 629.04 | 101,021 |
| 2022-07-08 | 703.10 | 713.00 | 698.50 | 700.00 | 628.77 | 755,640 |
| 2022-07-07 | 691.85 | 711.90 | 691.85 | 703.00 | 631.46 | 508,137 |
| 2022-07-06 | 694.00 | 700.40 | 690.00 | 691.85 | 621.45 | 125,730 |
| 2022-07-05 | 680.01 | 698.00 | 680.01 | 689.20 | 619.07 | 48,626 |
| 2022-07-04 | 698.00 | 698.00 | 695.00 | 696.45 | 625.58 | 66,030 |
| 2022-07-01 | 711.00 | 711.00 | 691.00 | 698.23 | 627.18 | 309,085 |
| 2022-06-30 | 721.01 | 721.01 | 711.00 | 711.00 | 638.65 | 554,558 |
| 2022-06-29 | 729.75 | 745.00 | 728.99 | 732.63 | 658.08 | 151,054 |
| 2022-06-28 | 735.00 | 740.01 | 727.98 | 737.12 | 662.11 | 164,566 |
| 2022-06-24 | 755.00 | 755.00 | 721.00 | 727.98 | 653.90 | 195,710 |
| 2022-06-23 | 750.00 | 764.00 | 740.00 | 756.36 | 679.39 | 202,205 |
| 2022-06-22 | 763.90 | 770.00 | 757.95 | 764.53 | 686.73 | 54,885 |
| 2022-06-20 | 760.00 | 772.12 | 754.00 | 763.90 | 686.16 | 153,971 |
| 2022-06-17 | 774.57 | 774.57 | 758.62 | 762.30 | 684.73 | 625,870 |
| 2022-06-16 | 780.00 | 780.00 | 759.99 | 774.57 | 695.75 | 324,147 |
| 2022-06-15 | 790.00 | 809.52 | 784.90 | 798.86 | 717.57 | 98,076 |
| 2022-06-14 | 790.00 | 790.00 | 775.00 | 784.64 | 704.79 | 229,179 |
| 2022-06-13 | 810.61 | 810.61 | 787.14 | 796.00 | 715.00 | 501,978 |
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.