Plaza S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-22 | 799.00 | 813.70 | 785.10 | 785.10 | 697.38 | 549,428 |
| 2021-12-21 | 756.10 | 801.00 | 755.00 | 796.87 | 707.84 | 285,264 |
| 2021-12-20 | 761.17 | 790.00 | 741.00 | 755.00 | 670.65 | 491,781 |
| 2021-12-17 | 848.00 | 848.00 | 800.42 | 801.00 | 711.51 | 932,493 |
| 2021-12-16 | 835.01 | 854.90 | 835.01 | 849.70 | 754.77 | 631,358 |
| 2021-12-15 | 834.30 | 835.00 | 810.00 | 834.61 | 741.36 | 216,820 |
| 2021-12-14 | 845.00 | 845.00 | 804.96 | 830.00 | 737.27 | 663,689 |
| 2021-12-13 | 855.00 | 865.00 | 825.00 | 860.00 | 763.92 | 558,752 |
| 2021-12-10 | 852.00 | 880.00 | 844.96 | 870.72 | 773.44 | 403,670 |
| 2021-12-09 | 840.00 | 847.00 | 810.00 | 845.00 | 750.59 | 505,392 |
| 2021-12-07 | 839.00 | 839.00 | 831.00 | 838.00 | 744.37 | 155,278 |
| 2021-12-06 | 825.00 | 839.00 | 799.99 | 839.00 | 745.26 | 303,616 |
| 2021-12-03 | 803.00 | 826.90 | 795.00 | 819.07 | 727.56 | 204,832 |
| 2021-12-02 | 825.00 | 830.00 | 780.00 | 789.00 | 700.85 | 1,031,195 |
| 2021-12-01 | 910.00 | 910.00 | 815.00 | 816.00 | 724.83 | 3,203,558 |
| 2021-11-30 | 910.00 | 910.00 | 866.00 | 880.00 | 781.68 | 6,811,644 |
| 2021-11-29 | 960.00 | 960.00 | 865.00 | 949.00 | 842.97 | 935,865 |
| 2021-11-26 | 964.00 | 968.20 | 932.03 | 960.00 | 852.74 | 1,081,760 |
| 2021-11-25 | 960.00 | 968.00 | 891.10 | 967.00 | 858.96 | 783,410 |
| 2021-11-24 | 970.10 | 980.00 | 940.00 | 968.00 | 859.85 | 949,741 |
| 2021-11-23 | 1,000.00 | 1,000.00 | 965.01 | 979.90 | 870.42 | 829,707 |
| 2021-11-22 | 938.33 | 1,006.10 | 938.33 | 990.00 | 879.39 | 1,926,265 |
| 2021-11-19 | 896.00 | 910.00 | 880.00 | 894.86 | 794.88 | 585,722 |
| 2021-11-18 | 870.00 | 905.00 | 870.00 | 896.48 | 796.32 | 361,117 |
| 2021-11-17 | 890.00 | 900.00 | 850.00 | 891.00 | 791.45 | 898,603 |
| 2021-11-16 | 915.00 | 915.00 | 900.00 | 906.99 | 805.66 | 1,426,814 |
| 2021-11-15 | 930.00 | 930.00 | 900.00 | 925.42 | 822.03 | 686,669 |
| 2021-11-12 | 936.00 | 945.01 | 900.00 | 939.33 | 832.63 | 925,315 |
| 2021-11-11 | 929.20 | 930.00 | 860.00 | 920.00 | 815.50 | 952,616 |
| 2021-11-10 | 866.00 | 920.00 | 859.90 | 920.00 | 815.50 | 1,081,712 |
| 2021-11-09 | 850.00 | 920.00 | 828.20 | 875.00 | 775.61 | 2,561,061 |
| 2021-11-08 | 890.00 | 890.00 | 840.00 | 867.00 | 768.52 | 188,814 |
| 2021-11-05 | 930.00 | 930.00 | 895.00 | 895.00 | 793.34 | 459,004 |
| 2021-11-04 | 902.00 | 920.00 | 885.00 | 920.00 | 815.50 | 572,240 |
| 2021-11-03 | 859.00 | 895.00 | 851.00 | 893.30 | 791.83 | 796,802 |
| 2021-11-02 | 803.73 | 859.00 | 803.73 | 854.84 | 757.74 | 177,903 |
| 2021-10-29 | 817.00 | 817.00 | 800.02 | 811.85 | 719.63 | 229,906 |
| 2021-10-28 | 790.00 | 810.00 | 780.00 | 810.00 | 717.99 | 458,328 |
| 2021-10-27 | 829.15 | 829.15 | 791.90 | 799.98 | 709.11 | 356,224 |
| 2021-10-26 | 807.50 | 820.00 | 800.00 | 820.00 | 726.86 | 906,357 |
| 2021-10-25 | 777.90 | 810.00 | 777.90 | 806.00 | 714.45 | 2,115,742 |
| 2021-10-22 | 761.00 | 783.33 | 760.00 | 772.51 | 684.76 | 8,801,480 |
| 2021-10-21 | 757.01 | 770.00 | 752.00 | 765.93 | 678.93 | 649,742 |
| 2021-10-20 | 695.00 | 756.00 | 695.00 | 756.00 | 670.13 | 1,168,228 |
← NewerPage 21 of 21 · 1,244 trading days
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.