Plaza S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-07 | 2,235.00 | 2,240.00 | 2,164.40 | 2,240.00 | 2,174.55 | 1,247,000 |
| 2025-05-06 | 2,254.80 | 2,254.80 | 2,181.00 | 2,190.00 | 2,126.01 | 1,105,212 |
| 2025-05-05 | 2,252.90 | 2,282.60 | 2,230.50 | 2,255.10 | 2,189.21 | 312,676 |
| 2025-05-02 | 2,225.00 | 2,254.00 | 2,199.40 | 2,254.00 | 2,188.14 | 948,548 |
| 2025-04-30 | 2,175.90 | 2,249.90 | 2,172.10 | 2,225.00 | 2,159.99 | 747,742 |
| 2025-04-29 | 2,235.00 | 2,235.00 | 2,186.00 | 2,189.00 | 2,125.04 | 902,578 |
| 2025-04-28 | 2,200.10 | 2,250.00 | 2,175.00 | 2,202.00 | 2,137.66 | 1,224,440 |
| 2025-04-25 | 2,209.80 | 2,289.30 | 2,193.90 | 2,200.00 | 2,135.72 | 1,326,559 |
| 2025-04-24 | 2,197.00 | 2,274.40 | 2,150.10 | 2,210.00 | 2,124.53 | 3,628,623 |
| 2025-04-23 | 2,245.10 | 2,252.40 | 2,183.10 | 2,196.80 | 2,111.84 | 3,447,855 |
| 2025-04-22 | 2,180.20 | 2,244.90 | 2,150.40 | 2,212.00 | 2,126.45 | 1,878,466 |
| 2025-04-21 | 2,175.00 | 2,198.00 | 2,123.40 | 2,180.00 | 2,095.69 | 644,452 |
| 2025-04-17 | 2,105.80 | 2,179.90 | 2,095.90 | 2,179.90 | 2,095.59 | 204,804 |
| 2025-04-16 | 2,099.80 | 2,182.90 | 2,086.00 | 2,086.00 | 2,005.32 | 713,080 |
| 2025-04-15 | 2,057.30 | 2,108.60 | 2,040.20 | 2,099.90 | 2,018.69 | 1,276,095 |
| 2025-04-14 | 2,080.20 | 2,121.10 | 2,045.00 | 2,078.00 | 1,997.63 | 621,862 |
| 2025-04-11 | 1,982.10 | 2,049.90 | 1,980.00 | 2,049.90 | 1,970.62 | 984,503 |
| 2025-04-10 | 2,039.00 | 2,045.00 | 1,970.10 | 2,007.90 | 1,930.25 | 864,079 |
| 2025-04-09 | 1,936.50 | 2,039.40 | 1,920.00 | 2,039.00 | 1,960.14 | 439,973 |
| 2025-04-08 | 1,979.30 | 1,989.00 | 1,910.00 | 1,956.00 | 1,880.35 | 2,138,307 |
| 2025-04-07 | 1,970.00 | 1,979.90 | 1,910.20 | 1,979.90 | 1,903.33 | 1,939,502 |
| 2025-04-04 | 2,069.00 | 2,069.00 | 1,960.00 | 2,000.00 | 1,922.65 | 1,192,231 |
| 2025-04-03 | 1,990.00 | 2,068.80 | 1,961.00 | 2,068.80 | 1,988.79 | 4,266,068 |
| 2025-04-02 | 2,006.40 | 2,032.90 | 1,972.40 | 2,000.00 | 1,922.65 | 295,224 |
| 2025-04-01 | 1,964.90 | 2,033.50 | 1,964.90 | 1,998.00 | 1,920.73 | 4,920,584 |
| 2025-03-31 | 1,961.50 | 1,971.00 | 1,945.40 | 1,964.90 | 1,888.91 | 553,737 |
| 2025-03-28 | 1,952.00 | 1,980.00 | 1,946.00 | 1,970.00 | 1,893.81 | 558,352 |
| 2025-03-27 | 1,974.40 | 1,990.00 | 1,950.00 | 1,952.00 | 1,876.51 | 258,991 |
| 2025-03-26 | 1,945.00 | 1,980.00 | 1,945.00 | 1,960.00 | 1,884.20 | 517,971 |
| 2025-03-25 | 1,940.00 | 1,960.00 | 1,940.00 | 1,944.40 | 1,869.20 | 780,931 |
| 2025-03-24 | 1,930.90 | 1,939.00 | 1,913.00 | 1,930.00 | 1,855.36 | 6,095,472 |
| 2025-03-21 | 1,945.80 | 1,964.00 | 1,910.00 | 1,910.00 | 1,836.13 | 6,471,861 |
| 2025-03-20 | 1,970.10 | 1,980.00 | 1,946.00 | 1,950.00 | 1,874.58 | 987,567 |
| 2025-03-19 | 1,949.80 | 1,977.60 | 1,940.00 | 1,970.10 | 1,893.91 | 548,055 |
| 2025-03-18 | 1,935.00 | 2,000.00 | 1,919.00 | 1,950.00 | 1,874.58 | 853,014 |
| 2025-03-17 | 1,949.90 | 1,965.00 | 1,933.20 | 1,935.00 | 1,860.16 | 5,426,188 |
| 2025-03-14 | 1,935.00 | 1,978.00 | 1,935.00 | 1,940.00 | 1,864.97 | 1,190,902 |
| 2025-03-13 | 1,960.00 | 1,963.40 | 1,929.90 | 1,935.00 | 1,860.16 | 1,765,371 |
| 2025-03-12 | 1,960.00 | 1,978.00 | 1,950.00 | 1,960.00 | 1,884.20 | 1,515,913 |
| 2025-03-11 | 1,940.10 | 1,975.00 | 1,940.10 | 1,960.00 | 1,884.20 | 913,077 |
| 2025-03-10 | 1,912.80 | 1,983.10 | 1,906.10 | 1,940.00 | 1,864.97 | 2,184,824 |
| 2025-03-07 | 1,939.90 | 1,940.00 | 1,910.00 | 1,930.00 | 1,855.36 | 758,307 |
| 2025-03-06 | 1,900.00 | 1,920.00 | 1,893.30 | 1,920.00 | 1,845.74 | 586,729 |
| 2025-03-05 | 1,855.00 | 1,914.00 | 1,844.90 | 1,900.00 | 1,826.52 | 2,764,964 |
| 2025-03-04 | 1,868.00 | 1,881.00 | 1,850.10 | 1,855.00 | 1,783.26 | 2,400,854 |
| 2025-03-03 | 1,900.00 | 1,900.00 | 1,874.00 | 1,880.10 | 1,807.39 | 626,072 |
| 2025-02-28 | 1,875.00 | 1,900.00 | 1,874.90 | 1,900.00 | 1,826.52 | 17,193,420 |
| 2025-02-27 | 1,910.00 | 1,910.00 | 1,870.40 | 1,872.00 | 1,799.60 | 3,232,993 |
| 2025-02-26 | 1,856.20 | 1,909.00 | 1,855.00 | 1,909.00 | 1,835.17 | 1,271,027 |
| 2025-02-25 | 1,900.00 | 1,903.90 | 1,855.00 | 1,855.00 | 1,783.26 | 1,284,018 |
| 2025-02-24 | 1,860.00 | 1,905.00 | 1,857.00 | 1,900.00 | 1,826.52 | 884,588 |
| 2025-02-21 | 1,882.10 | 1,916.60 | 1,840.00 | 1,860.00 | 1,788.07 | 4,039,525 |
| 2025-02-20 | 1,841.00 | 1,900.00 | 1,841.00 | 1,881.30 | 1,808.54 | 2,352,687 |
| 2025-02-19 | 1,870.00 | 1,880.00 | 1,848.00 | 1,859.00 | 1,787.10 | 1,229,697 |
| 2025-02-18 | 1,850.00 | 1,870.00 | 1,810.60 | 1,870.00 | 1,797.68 | 5,940,114 |
| 2025-02-17 | 1,864.30 | 1,889.90 | 1,828.00 | 1,844.00 | 1,772.68 | 6,319,596 |
| 2025-02-14 | 1,810.00 | 1,830.00 | 1,810.00 | 1,829.80 | 1,759.03 | 688,836 |
| 2025-02-13 | 1,790.00 | 1,818.00 | 1,781.00 | 1,805.00 | 1,735.19 | 2,251,315 |
| 2025-02-12 | 1,789.90 | 1,790.00 | 1,780.50 | 1,790.00 | 1,720.77 | 1,734,293 |
| 2025-02-11 | 1,771.30 | 1,800.00 | 1,771.00 | 1,791.00 | 1,721.73 | 1,379,177 |
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.