Plaza S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-17 | 850.00 | 860.00 | 845.10 | 854.45 | 758.99 | 654,974 |
| 2022-03-16 | 831.10 | 851.00 | 828.00 | 841.18 | 747.20 | 340,822 |
| 2022-03-15 | 842.00 | 842.99 | 830.00 | 830.00 | 737.27 | 293,001 |
| 2022-03-14 | 850.00 | 859.92 | 842.00 | 842.00 | 747.93 | 614,034 |
| 2022-03-11 | 854.71 | 854.71 | 843.00 | 843.00 | 748.82 | 227,239 |
| 2022-03-10 | 839.99 | 850.00 | 839.99 | 850.00 | 755.03 | 259,256 |
| 2022-03-09 | 858.40 | 860.01 | 850.00 | 850.00 | 755.03 | 224,829 |
| 2022-03-08 | 850.00 | 867.00 | 850.00 | 867.00 | 770.13 | 655,312 |
| 2022-03-07 | 845.10 | 869.00 | 845.10 | 867.90 | 770.93 | 369,742 |
| 2022-03-04 | 840.00 | 869.00 | 831.20 | 869.00 | 771.91 | 440,142 |
| 2022-03-03 | 856.80 | 857.00 | 831.00 | 850.00 | 755.03 | 285,229 |
| 2022-03-02 | 873.00 | 875.00 | 831.00 | 860.00 | 763.92 | 622,555 |
| 2022-03-01 | 852.00 | 857.50 | 840.00 | 857.00 | 761.25 | 126,216 |
| 2022-02-28 | 845.00 | 860.00 | 822.00 | 860.00 | 763.92 | 1,202,687 |
| 2022-02-25 | 849.00 | 850.00 | 815.50 | 850.00 | 755.03 | 653,269 |
| 2022-02-24 | 820.00 | 849.00 | 790.00 | 849.00 | 754.15 | 530,131 |
| 2022-02-23 | 889.00 | 889.00 | 828.20 | 828.20 | 735.67 | 220,720 |
| 2022-02-22 | 863.00 | 889.00 | 835.00 | 889.00 | 789.68 | 282,178 |
| 2022-02-21 | 854.37 | 863.00 | 836.50 | 863.00 | 766.58 | 232,177 |
| 2022-02-18 | 849.00 | 865.20 | 840.00 | 863.00 | 766.58 | 180,271 |
| 2022-02-17 | 860.00 | 860.00 | 835.00 | 856.99 | 761.24 | 83,096 |
| 2022-02-16 | 837.01 | 857.90 | 815.00 | 857.90 | 762.05 | 221,170 |
| 2022-02-15 | 859.29 | 859.30 | 834.99 | 834.99 | 741.70 | 236,264 |
| 2022-02-14 | 859.00 | 860.00 | 838.53 | 859.29 | 763.29 | 434,725 |
| 2022-02-11 | 897.50 | 897.50 | 860.00 | 882.98 | 784.33 | 197,410 |
| 2022-02-10 | 896.10 | 915.00 | 879.99 | 880.17 | 781.83 | 284,237 |
| 2022-02-09 | 905.00 | 915.00 | 890.00 | 905.00 | 803.89 | 203,736 |
| 2022-02-08 | 885.00 | 915.00 | 876.00 | 915.00 | 812.77 | 150,937 |
| 2022-02-07 | 886.10 | 902.00 | 870.00 | 898.95 | 798.51 | 210,180 |
| 2022-02-04 | 918.00 | 918.00 | 895.00 | 895.05 | 795.05 | 222,998 |
| 2022-02-03 | 920.00 | 920.00 | 892.00 | 918.00 | 815.44 | 404,733 |
| 2022-02-02 | 938.20 | 938.21 | 931.99 | 932.00 | 827.87 | 228,586 |
| 2022-02-01 | 933.00 | 938.00 | 931.00 | 934.50 | 830.09 | 338,116 |
| 2022-01-31 | 934.54 | 935.00 | 926.00 | 933.94 | 829.60 | 54,445 |
| 2022-01-28 | 949.08 | 949.08 | 900.00 | 925.29 | 821.91 | 132,241 |
| 2022-01-27 | 936.00 | 960.00 | 920.00 | 939.68 | 834.69 | 260,174 |
| 2022-01-26 | 900.01 | 936.00 | 900.00 | 936.00 | 831.42 | 218,742 |
| 2022-01-25 | 890.00 | 901.00 | 889.00 | 900.00 | 799.45 | 237,741 |
| 2022-01-24 | 895.95 | 904.99 | 872.00 | 890.00 | 790.56 | 2,997,644 |
| 2022-01-21 | 860.05 | 919.01 | 860.00 | 905.00 | 803.89 | 726,178 |
| 2022-01-20 | 850.00 | 853.00 | 840.00 | 845.55 | 751.08 | 434,190 |
| 2022-01-19 | 850.00 | 850.00 | 846.00 | 849.49 | 754.58 | 1,071,812 |
| 2022-01-18 | 849.00 | 855.00 | 832.00 | 849.16 | 754.29 | 262,585 |
| 2022-01-17 | 865.00 | 866.00 | 845.00 | 851.18 | 756.08 | 231,724 |
| 2022-01-14 | 879.00 | 879.00 | 856.00 | 872.00 | 774.58 | 236,087 |
| 2022-01-13 | 874.00 | 879.00 | 864.90 | 879.00 | 780.79 | 359,670 |
| 2022-01-12 | 876.00 | 900.00 | 851.00 | 868.00 | 771.02 | 426,781 |
| 2022-01-11 | 880.65 | 890.00 | 848.00 | 890.00 | 790.56 | 294,271 |
| 2022-01-10 | 825.00 | 870.00 | 824.99 | 867.00 | 770.13 | 162,070 |
| 2022-01-07 | 864.60 | 864.60 | 822.00 | 827.95 | 735.45 | 125,419 |
| 2022-01-06 | 845.00 | 860.00 | 842.00 | 856.05 | 760.41 | 64,904 |
| 2022-01-05 | 851.00 | 851.00 | 830.00 | 845.09 | 750.67 | 344,165 |
| 2022-01-04 | 895.10 | 895.10 | 850.00 | 864.00 | 767.47 | 217,610 |
| 2022-01-03 | 940.00 | 940.00 | 895.95 | 904.70 | 803.62 | 171,687 |
| 2021-12-30 | 935.00 | 943.00 | 935.00 | 939.01 | 834.10 | 468,117 |
| 2021-12-29 | 908.84 | 935.00 | 899.99 | 923.48 | 820.30 | 138,834 |
| 2021-12-28 | 900.00 | 917.50 | 899.00 | 909.90 | 808.24 | 1,043,158 |
| 2021-12-27 | 885.00 | 900.00 | 885.00 | 899.00 | 798.56 | 446,165 |
| 2021-12-24 | 849.00 | 900.00 | 849.00 | 885.00 | 786.12 | 273,756 |
| 2021-12-23 | 792.95 | 849.00 | 792.95 | 849.00 | 754.15 | 157,112 |
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.