Minera Valparaiso S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-10 | 15,920.00 | 15,920.00 | 15,800.00 | 15,816.00 | 14,634.11 | 1,232 |
| 2024-06-07 | 15,876.00 | 15,909.00 | 15,876.00 | 15,909.00 | 14,720.16 | 744 |
| 2024-06-06 | 15,801.00 | 15,801.00 | 15,500.00 | 15,500.00 | 14,341.72 | 200 |
| 2024-06-05 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | 14,341.72 | 3 |
| 2024-06-04 | 15,655.00 | 15,655.00 | 15,500.00 | 15,500.00 | 14,341.72 | 83 |
| 2024-06-03 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | 14,341.72 | 7 |
| 2024-05-31 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | 14,341.72 | 139 |
| 2024-05-30 | 15,450.00 | 15,500.00 | 15,450.00 | 15,500.00 | 14,341.72 | 33,461 |
| 2024-05-29 | 15,500.00 | 15,500.00 | 15,450.00 | 15,499.00 | 14,340.80 | 412 |
| 2024-05-28 | 15,487.00 | 15,500.00 | 15,451.00 | 15,499.00 | 14,340.80 | 66,968 |
| 2024-05-27 | 15,500.00 | 15,507.00 | 15,500.00 | 15,507.00 | 14,348.20 | 969 |
| 2024-05-24 | 15,750.00 | 15,750.00 | 15,738.00 | 15,738.00 | 14,561.94 | 156 |
| 2024-05-23 | 15,730.00 | 15,738.00 | 15,730.00 | 15,738.00 | 14,561.94 | 505 |
| 2024-05-22 | 15,563.00 | 15,563.00 | 15,563.00 | 15,563.00 | 14,400.02 | 185 |
| 2024-05-20 | 15,700.00 | 15,700.00 | 15,563.00 | 15,563.00 | 14,400.02 | 330 |
| 2024-05-17 | 15,563.00 | 15,563.00 | 15,563.00 | 15,563.00 | 14,400.02 | 61 |
| 2024-05-16 | 15,563.00 | 15,563.00 | 15,563.00 | 15,563.00 | 14,400.02 | 83 |
| 2024-05-15 | 15,700.00 | 15,700.00 | 15,555.00 | 15,563.00 | 14,400.02 | 904 |
| 2024-05-14 | 16,000.00 | 16,000.00 | 15,500.00 | 15,500.00 | 14,341.72 | 1,236 |
| 2024-05-10 | 16,500.00 | 16,600.00 | 16,500.00 | 16,548.00 | 14,317.55 | 2,354 |
| 2024-05-09 | 16,490.00 | 16,490.00 | 16,260.00 | 16,458.00 | 14,239.68 | 573 |
| 2024-05-07 | 15,999.00 | 16,100.00 | 15,999.00 | 16,018.00 | 13,858.98 | 647 |
| 2024-05-06 | 15,994.00 | 15,994.00 | 15,994.00 | 15,994.00 | 13,838.22 | 562 |
| 2024-05-03 | 15,884.00 | 15,884.00 | 15,800.00 | 15,809.00 | 13,678.15 | 515 |
| 2024-05-02 | 15,998.00 | 15,998.00 | 15,884.00 | 15,884.00 | 13,743.04 | 243 |
| 2024-04-30 | 16,000.00 | 16,000.00 | 15,800.00 | 15,884.00 | 13,743.04 | 1,583 |
| 2024-04-29 | 15,528.00 | 15,528.00 | 15,528.00 | 15,528.00 | 13,435.03 | 10 |
| 2024-04-26 | 15,528.00 | 15,528.00 | 15,528.00 | 15,528.00 | 13,435.03 | 70 |
| 2024-04-25 | 15,002.00 | 15,528.00 | 15,002.00 | 15,528.00 | 13,435.03 | 216 |
| 2024-04-24 | 15,500.00 | 15,528.00 | 15,500.00 | 15,528.00 | 13,435.03 | 132 |
| 2024-04-23 | 15,528.00 | 15,528.00 | 15,528.00 | 15,528.00 | 13,435.03 | 23 |
| 2024-04-19 | 15,528.00 | 15,528.00 | 15,528.00 | 15,528.00 | 13,435.03 | 22 |
| 2024-04-18 | 15,517.00 | 15,528.00 | 15,517.00 | 15,528.00 | 13,435.03 | 446 |
| 2024-04-17 | 15,528.00 | 15,528.00 | 15,528.00 | 15,528.00 | 13,435.03 | 3 |
| 2024-04-12 | 15,520.00 | 15,528.00 | 15,519.00 | 15,528.00 | 13,435.03 | 320 |
| 2024-04-11 | 15,528.00 | 15,528.00 | 15,528.00 | 15,528.00 | 13,435.03 | 7 |
| 2024-04-10 | 15,528.00 | 15,528.00 | 15,528.00 | 15,528.00 | 13,435.03 | 1 |
| 2024-04-09 | 15,286.00 | 15,800.00 | 15,215.00 | 15,528.00 | 13,435.03 | 1,013 |
| 2024-04-08 | 15,050.00 | 15,898.00 | 15,050.00 | 15,440.00 | 13,358.89 | 517 |
| 2024-04-05 | 15,898.00 | 15,898.00 | 15,898.00 | 15,898.00 | 13,755.16 | 9,446 |
| 2024-04-04 | 15,830.00 | 15,900.00 | 15,830.00 | 15,900.00 | 13,756.89 | 309 |
| 2024-04-03 | 15,900.00 | 15,900.00 | 15,900.00 | 15,900.00 | 13,756.89 | 500 |
| 2024-04-01 | 15,850.00 | 16,000.00 | 15,850.00 | 15,929.00 | 13,781.98 | 692 |
| 2024-03-27 | 15,650.00 | 15,750.00 | 15,650.00 | 15,727.00 | 13,607.21 | 883 |
| 2024-03-25 | 15,550.00 | 15,550.00 | 15,000.00 | 15,055.00 | 13,025.78 | 4,718 |
| 2024-03-22 | 15,550.00 | 15,650.00 | 15,304.00 | 15,304.00 | 13,241.22 | 303 |
| 2024-03-21 | 15,399.00 | 15,600.00 | 15,200.00 | 15,304.00 | 13,241.22 | 1,386 |
| 2024-03-20 | 15,650.00 | 15,650.00 | 15,000.00 | 15,399.00 | 13,323.42 | 2,997 |
| 2024-03-19 | 15,650.00 | 15,797.00 | 15,650.00 | 15,778.00 | 13,651.33 | 1,625 |
| 2024-03-18 | 15,850.00 | 15,850.00 | 15,800.00 | 15,800.00 | 13,670.37 | 825 |
| 2024-03-15 | 15,700.00 | 15,800.00 | 15,700.00 | 15,800.00 | 13,670.37 | 747 |
| 2024-03-14 | 15,550.00 | 15,800.00 | 15,550.00 | 15,800.00 | 13,670.37 | 3,375 |
| 2024-03-13 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | 13,410.80 | 500 |
| 2024-03-12 | 15,450.00 | 15,499.00 | 15,000.00 | 15,170.00 | 13,125.28 | 6,089 |
| 2024-03-11 | 15,489.00 | 15,490.00 | 15,449.00 | 15,483.00 | 13,396.09 | 16,792 |
| 2024-03-08 | 14,700.00 | 15,500.00 | 14,700.00 | 15,490.00 | 13,402.15 | 1,676 |
| 2024-03-07 | 14,703.00 | 14,703.00 | 14,703.00 | 14,703.00 | 12,721.23 | 34 |
| 2024-03-06 | 14,500.00 | 14,800.00 | 14,500.00 | 14,703.00 | 12,721.23 | 1,073 |
| 2024-03-05 | 14,499.00 | 14,500.00 | 14,499.00 | 14,499.00 | 12,544.72 | 490 |
| 2024-03-04 | 14,350.00 | 14,500.00 | 14,350.00 | 14,499.00 | 12,544.72 | 751 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-13 | 320.7204 CLP |
| 2025-05-12 | 752.9760 CLP |
| 2024-05-13 | 1,074.1300 CLP |
| 2023-05-11 | 827.5575 CLP |
| 2022-12-26 | 867.0100 CLP |
| 2022-05-23 | 437.6115 CLP |
| 2021-12-24 | 568.2600 CLP |
| 2021-10-08 | 3,970.3860 CLP |
| 2021-05-10 | 318.9384 CLP |
| 2020-09-25 | 179.7312 CLP |
| 2020-09-17 | 175.5555 CLP |
| 2020-08-13 | 1,238.0316 CLP |
| 2020-05-08 | 650.0000 CLP |
| 2020-01-03 | 430.0000 CLP |
| 2019-09-25 | 400.0000 CLP |
| 2019-05-03 | 103.6222 CLP |
| 2019-01-07 | 160.0000 CLP |
Open, high, low and close are as traded (CLP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.