Plaza S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-10	790.00	810.00	788.00	810.00	727.57	313,534
2022-06-09	813.00	818.85	790.00	797.79	716.61	413,771
2022-06-08	800.84	814.00	790.00	813.00	730.27	757,016
2022-06-07	805.00	809.51	800.00	808.93	726.61	95,951
2022-06-06	794.60	805.00	794.10	805.00	723.08	163,867
2022-06-03	784.99	800.00	784.99	794.09	713.28	69,037
2022-06-02	792.88	794.04	784.00	792.92	712.23	188,945
2022-06-01	790.00	797.60	771.00	794.04	713.24	228,618
2022-05-31	790.00	800.06	760.00	800.06	718.64	1,030,477
2022-05-30	795.80	795.80	777.00	789.00	708.71	640,210
2022-05-27	771.00	795.80	771.00	790.06	709.66	829,457
2022-05-26	740.00	771.00	740.00	771.00	692.54	1,208,244
2022-05-25	725.00	733.00	725.00	729.00	654.82	640,922
2022-05-24	734.00	735.00	725.00	735.00	660.21	2,135,628
2022-05-23	730.00	740.89	725.00	734.00	659.31	1,359,849
2022-05-20	735.07	735.08	720.00	726.99	653.01	579,343
2022-05-19	754.00	754.00	725.00	735.07	660.27	833,997
2022-05-18	767.35	767.35	740.00	740.00	664.70	776,725
2022-05-17	762.20	766.00	759.94	766.00	688.05	393,815
2022-05-16	762.98	763.01	740.00	750.00	673.68	491,155
2022-05-13	761.44	770.00	761.44	762.98	685.34	462,870
2022-05-12	760.00	776.97	760.00	761.44	683.96	117,138
2022-05-11	777.69	777.70	777.69	777.69	698.55	236,797
2022-05-10	780.00	790.00	765.00	777.69	698.55	106,725
2022-05-09	786.01	786.01	775.00	783.38	703.66	34,619
2022-05-06	782.55	800.00	775.00	800.00	718.59	278,371
2022-05-05	773.80	785.00	773.80	782.55	702.92	59,775
2022-05-04	772.00	785.00	765.20	783.83	704.07	263,178
2022-05-03	768.59	777.65	768.59	773.40	694.70	104,663
2022-05-02	791.40	791.40	760.00	768.59	690.38	211,747
2022-04-29	800.00	800.00	791.40	791.41	710.88	182,822
2022-04-28	809.90	809.90	794.99	799.99	718.58	327,399
2022-04-27	810.00	816.34	805.00	809.90	727.48	46,464
2022-04-26	817.00	817.00	809.88	816.34	733.27	271,412
2022-04-25	801.00	818.00	785.10	818.00	734.76	243,504
2022-04-22	815.00	829.98	802.00	805.00	715.06	306,624
2022-04-21	827.00	838.00	800.00	830.00	737.27	443,125
2022-04-20	830.00	831.00	823.10	826.82	734.44	116,774
2022-04-19	825.00	830.00	816.00	830.00	737.27	334,260
2022-04-18	822.00	825.00	815.98	825.00	732.83	401,033
2022-04-14	826.54	834.90	821.00	834.90	741.62	335,556
2022-04-13	830.12	837.00	825.00	826.54	734.19	149,188
2022-04-12	842.00	842.00	802.00	838.50	744.82	479,530
2022-04-11	830.00	840.00	816.00	840.00	746.15	207,131
2022-04-08	830.00	830.00	815.00	830.00	737.27	839,377
2022-04-07	828.10	843.00	828.10	830.00	737.27	644,427
2022-04-06	834.30	834.30	828.98	829.96	737.23	300,330
2022-04-05	820.00	845.00	815.20	819.00	727.50	376,961
2022-04-04	835.00	835.00	814.00	835.00	741.71	215,479
2022-04-01	828.00	840.00	820.00	840.00	746.15	492,595
2022-03-31	805.10	824.90	805.10	815.00	723.94	291,623
2022-03-30	799.90	825.00	799.90	813.00	722.17	1,699,225
2022-03-29	800.00	800.00	785.01	790.00	701.74	2,008,548
2022-03-28	811.72	811.72	780.00	803.00	713.28	436,167
2022-03-25	830.00	830.00	805.02	811.72	721.03	876,689
2022-03-24	820.01	823.89	814.00	816.38	725.17	265,608
2022-03-23	831.00	831.00	811.00	818.43	726.99	162,536
2022-03-22	836.00	845.00	818.00	833.00	739.93	636,823
2022-03-21	843.00	845.00	828.00	836.00	742.60	4,033,096
2022-03-18	855.00	855.00	825.00	825.00	732.83	684,863

← NewerPage 19 of 21 · 1,244 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.