Plaza S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 1,780.00 | 1,800.00 | 1,771.00 | 1,771.00 | 1,702.51 | 772,652 |
| 2025-02-07 | 1,809.40 | 1,810.00 | 1,780.10 | 1,800.00 | 1,730.39 | 822,546 |
| 2025-02-06 | 1,779.10 | 1,815.00 | 1,775.00 | 1,805.00 | 1,735.19 | 3,287,688 |
| 2025-02-05 | 1,745.00 | 1,850.00 | 1,740.40 | 1,850.00 | 1,778.45 | 3,000,120 |
| 2025-02-04 | 1,786.90 | 1,786.90 | 1,740.00 | 1,745.00 | 1,677.51 | 4,454,854 |
| 2025-02-03 | 1,745.00 | 1,796.90 | 1,704.60 | 1,740.00 | 1,672.71 | 1,431,027 |
| 2025-01-31 | 1,770.00 | 1,794.90 | 1,740.00 | 1,759.90 | 1,691.84 | 1,174,193 |
| 2025-01-30 | 1,725.00 | 1,775.00 | 1,720.10 | 1,769.00 | 1,700.58 | 3,154,191 |
| 2025-01-29 | 1,710.00 | 1,739.00 | 1,703.50 | 1,725.00 | 1,658.29 | 334,767 |
| 2025-01-28 | 1,695.00 | 1,715.00 | 1,692.50 | 1,710.00 | 1,643.87 | 1,622,952 |
| 2025-01-27 | 1,665.00 | 1,680.00 | 1,661.00 | 1,676.00 | 1,611.18 | 1,449,981 |
| 2025-01-24 | 1,680.00 | 1,694.90 | 1,665.50 | 1,684.80 | 1,619.64 | 663,825 |
| 2025-01-23 | 1,660.00 | 1,675.00 | 1,654.90 | 1,675.00 | 1,610.22 | 850,868 |
| 2025-01-22 | 1,655.00 | 1,669.00 | 1,645.00 | 1,654.00 | 1,590.03 | 368,615 |
| 2025-01-21 | 1,622.00 | 1,650.00 | 1,601.00 | 1,650.00 | 1,586.19 | 3,824,238 |
| 2025-01-20 | 1,601.10 | 1,625.00 | 1,601.00 | 1,613.40 | 1,551.00 | 139,548 |
| 2025-01-17 | 1,605.10 | 1,612.00 | 1,601.00 | 1,601.00 | 1,539.08 | 235,345 |
| 2025-01-16 | 1,606.50 | 1,615.00 | 1,606.10 | 1,606.10 | 1,543.98 | 305,318 |
| 2025-01-15 | 1,629.90 | 1,629.90 | 1,595.30 | 1,604.00 | 1,541.97 | 1,430,035 |
| 2025-01-14 | 1,620.00 | 1,635.00 | 1,613.00 | 1,616.00 | 1,553.50 | 1,979,821 |
| 2025-01-13 | 1,630.00 | 1,630.00 | 1,596.40 | 1,610.00 | 1,547.73 | 871,983 |
| 2025-01-10 | 1,621.50 | 1,629.90 | 1,608.00 | 1,620.00 | 1,557.35 | 833,243 |
| 2025-01-09 | 1,600.00 | 1,629.00 | 1,600.00 | 1,620.00 | 1,557.35 | 854,285 |
| 2025-01-08 | 1,615.00 | 1,640.00 | 1,606.00 | 1,606.00 | 1,543.89 | 1,353,763 |
| 2025-01-07 | 1,581.00 | 1,632.00 | 1,581.00 | 1,615.00 | 1,552.54 | 673,005 |
| 2025-01-06 | 1,626.00 | 1,626.00 | 1,590.10 | 1,590.10 | 1,528.60 | 2,237,225 |
| 2025-01-03 | 1,650.00 | 1,650.00 | 1,605.10 | 1,610.00 | 1,547.73 | 420,166 |
| 2025-01-02 | 1,655.00 | 1,655.00 | 1,624.00 | 1,630.00 | 1,566.96 | 186,875 |
| 2024-12-30 | 1,633.00 | 1,638.70 | 1,625.00 | 1,630.10 | 1,567.06 | 258,934 |
| 2024-12-27 | 1,609.90 | 1,650.00 | 1,609.90 | 1,630.10 | 1,567.06 | 427,825 |
| 2024-12-26 | 1,635.00 | 1,638.20 | 1,615.90 | 1,620.00 | 1,557.35 | 928,714 |
| 2024-12-24 | 1,639.00 | 1,650.00 | 1,635.00 | 1,635.00 | 1,571.77 | 332,696 |
| 2024-12-23 | 1,646.70 | 1,679.00 | 1,625.50 | 1,639.50 | 1,576.09 | 412,658 |
| 2024-12-20 | 1,656.00 | 1,672.00 | 1,615.90 | 1,650.00 | 1,586.19 | 25,596,430 |
| 2024-12-19 | 1,650.00 | 1,672.00 | 1,650.00 | 1,672.00 | 1,607.34 | 1,575,461 |
| 2024-12-18 | 1,650.50 | 1,668.90 | 1,650.50 | 1,656.50 | 1,592.44 | 762,074 |
| 2024-12-17 | 1,689.90 | 1,689.90 | 1,660.00 | 1,668.00 | 1,603.49 | 800,204 |
| 2024-12-16 | 1,690.00 | 1,690.00 | 1,667.10 | 1,670.00 | 1,605.41 | 1,334,942 |
| 2024-12-13 | 1,689.80 | 1,689.90 | 1,676.00 | 1,676.00 | 1,611.18 | 680,186 |
| 2024-12-12 | 1,660.00 | 1,694.90 | 1,650.00 | 1,677.00 | 1,612.14 | 18,437,779 |
| 2024-12-11 | 1,669.00 | 1,680.00 | 1,655.00 | 1,669.90 | 1,584.17 | 493,374 |
| 2024-12-10 | 1,650.00 | 1,670.20 | 1,640.00 | 1,669.00 | 1,583.31 | 67,534,320 |
| 2024-12-09 | 1,653.00 | 1,667.00 | 1,641.00 | 1,649.00 | 1,564.34 | 1,254,345 |
| 2024-12-06 | 1,650.00 | 1,679.90 | 1,650.00 | 1,668.00 | 1,582.37 | 991,345 |
| 2024-12-05 | 1,680.00 | 1,680.00 | 1,650.00 | 1,650.00 | 1,565.29 | 3,852,584 |
| 2024-12-04 | 1,662.00 | 1,673.00 | 1,638.70 | 1,673.00 | 1,587.11 | 1,648,351 |
| 2024-12-03 | 1,641.00 | 1,659.90 | 1,620.00 | 1,648.90 | 1,564.25 | 1,010,989 |
| 2024-12-02 | 1,645.00 | 1,670.00 | 1,644.30 | 1,655.00 | 1,570.03 | 968,207 |
| 2024-11-29 | 1,645.00 | 1,678.80 | 1,640.00 | 1,645.00 | 1,560.55 | 867,292 |
| 2024-11-28 | 1,639.00 | 1,662.00 | 1,639.00 | 1,645.00 | 1,560.55 | 803,709 |
| 2024-11-27 | 1,625.00 | 1,660.10 | 1,625.00 | 1,640.00 | 1,555.80 | 1,486,718 |
| 2024-11-26 | 1,590.00 | 1,638.90 | 1,576.00 | 1,625.00 | 1,541.57 | 2,165,482 |
| 2024-11-25 | 1,567.00 | 1,605.00 | 1,560.40 | 1,605.00 | 1,522.60 | 7,816,349 |
| 2024-11-22 | 1,551.00 | 1,591.90 | 1,541.00 | 1,569.00 | 1,488.45 | 5,242,268 |
| 2024-11-21 | 1,535.00 | 1,560.00 | 1,530.40 | 1,552.90 | 1,473.17 | 1,810,999 |
| 2024-11-20 | 1,527.00 | 1,534.00 | 1,519.80 | 1,523.00 | 1,444.81 | 2,772,178 |
| 2024-11-19 | 1,526.00 | 1,549.00 | 1,512.20 | 1,520.00 | 1,441.96 | 824,615 |
| 2024-11-18 | 1,530.60 | 1,550.00 | 1,520.00 | 1,528.00 | 1,449.55 | 1,397,615 |
| 2024-11-15 | 1,510.00 | 1,550.00 | 1,510.00 | 1,546.70 | 1,467.29 | 478,121 |
| 2024-11-14 | 1,524.00 | 1,524.00 | 1,480.00 | 1,510.00 | 1,432.48 | 3,231,035 |
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.