Minera Valparaiso S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	14,301.00	14,400.00	14,300.00	14,300.00	12,372.55	374
2024-02-29	14,000.00	14,490.00	14,000.00	14,300.00	12,372.55	578
2024-02-28	13,948.00	13,948.00	13,948.00	13,948.00	12,067.99	34
2024-02-27	13,949.00	13,949.00	13,948.00	13,948.00	12,067.99	1,098
2024-02-26	13,950.00	13,950.00	13,949.00	13,949.00	12,068.86	185
2024-02-23	13,949.00	13,949.00	13,949.00	13,949.00	12,068.86	3,671
2024-02-22	13,820.00	13,949.00	13,820.00	13,949.00	12,068.86	216
2024-02-21	13,900.00	13,949.00	13,521.00	13,949.00	12,068.86	397
2024-02-20	13,950.00	13,950.00	13,900.00	13,949.00	12,068.86	1,390
2024-02-19	13,998.00	14,000.00	13,982.00	14,000.00	12,112.98	169
2024-02-16	13,984.00	14,000.00	13,984.00	14,000.00	12,112.98	71
2024-02-15	14,000.00	14,000.00	13,350.00	14,000.00	12,112.98	2
2024-02-14	14,000.00	14,000.00	14,000.00	14,000.00	12,112.98	40
2024-02-13	14,000.00	14,000.00	14,000.00	14,000.00	12,112.98	47
2024-02-12	14,000.00	14,000.00	13,345.00	14,000.00	12,112.98	10
2024-02-09	14,000.00	14,000.00	14,000.00	14,000.00	12,112.98	24
2024-02-08	14,000.00	14,000.00	14,000.00	14,000.00	12,112.98	26
2024-02-07	13,900.00	14,000.00	13,900.00	14,000.00	12,112.98	195
2024-02-06	13,900.00	14,000.00	13,900.00	14,000.00	12,112.98	100
2024-02-05	14,000.00	14,000.00	14,000.00	14,000.00	12,112.98	7
2024-02-02	13,800.00	14,000.00	13,800.00	14,000.00	12,112.98	439
2024-02-01	14,000.00	14,000.00	14,000.00	14,000.00	12,112.98	264
2024-01-31	14,000.00	14,000.00	14,000.00	14,000.00	12,112.98	689
2024-01-30	14,050.00	14,050.00	14,043.00	14,043.00	12,150.19	583
2024-01-29	13,999.00	13,999.00	13,998.00	13,999.00	12,112.12	1,003
2024-01-26	13,998.00	14,000.00	13,998.00	14,000.00	12,112.98	6,657
2024-01-25	14,000.00	14,000.00	13,998.00	13,998.00	12,111.25	1,249
2024-01-24	13,996.00	13,998.00	13,996.00	13,998.00	12,111.25	12,736
2024-01-23	14,000.00	14,000.00	13,381.00	14,000.00	12,112.98	71
2024-01-22	14,000.00	14,000.00	14,000.00	14,000.00	12,112.98	353
2024-01-19	14,000.00	14,000.00	14,000.00	14,000.00	12,112.98	1,904
2024-01-17	13,500.00	13,990.00	13,500.00	13,731.00	11,880.24	869
2024-01-16	13,500.00	14,000.00	13,500.00	14,000.00	12,112.98	227
2024-01-12	14,019.00	14,019.00	14,000.00	14,000.00	12,112.98	3,141
2024-01-11	13,860.00	14,500.00	13,860.00	14,019.00	12,129.42	592
2024-01-10	13,100.00	13,200.00	13,100.00	13,200.00	11,420.81	2,180
2024-01-09	13,000.00	13,000.00	13,000.00	13,000.00	11,247.77	23
2024-01-08	13,000.00	13,000.00	13,000.00	13,000.00	11,247.77	719
2024-01-05	13,000.00	13,001.00	12,637.00	12,637.00	10,933.70	200
2024-01-04	13,000.00	13,000.00	12,637.00	12,637.00	10,933.70	298
2024-01-03	12,570.00	12,800.00	12,570.00	12,637.00	10,933.70	2,081
2024-01-02	12,604.00	12,604.00	12,604.00	12,604.00	10,905.15	184
2023-12-29	12,100.00	12,750.00	12,100.00	12,604.00	10,905.15	2,385
2023-12-28	12,500.00	12,500.00	12,500.00	12,500.00	10,815.16	243
2023-12-27	12,500.00	12,500.00	12,500.00	12,500.00	10,815.16	8,000
2023-12-26	12,501.00	12,501.00	12,500.00	12,500.00	10,815.16	1,273
2023-12-22	12,900.00	12,900.00	12,501.00	12,501.00	10,816.03	301
2023-12-21	12,501.00	12,501.00	12,501.00	12,501.00	10,816.03	96
2023-12-20	12,524.00	12,525.00	12,500.00	12,501.00	10,816.03	9,595
2023-12-18	12,504.00	12,530.00	12,504.00	12,523.00	10,835.06	700
2023-12-15	13,500.00	13,500.00	13,500.00	13,500.00	11,680.38	810
2023-12-14	12,250.00	13,755.00	12,250.00	13,345.00	11,546.27	2,206
2023-12-13	12,500.00	12,500.00	12,102.00	12,102.00	10,470.81	211
2023-12-12	12,102.00	12,102.00	12,102.00	12,102.00	10,470.81	23
2023-12-11	12,102.00	12,102.00	12,102.00	12,102.00	10,470.81	10
2023-12-06	12,108.00	12,108.00	12,100.00	12,102.00	10,470.81	3,328
2023-12-05	12,100.00	12,150.00	12,100.00	12,107.00	10,475.14	9,523
2023-12-04	12,350.00	12,350.00	12,100.00	12,100.00	10,469.08	1,986
2023-12-01	12,100.00	12,100.00	12,100.00	12,100.00	10,469.08	5,009
2023-11-30	12,190.00	12,190.00	12,094.00	12,094.00	10,463.89	198

← NewerPage 11 of 19 · 1,085 trading daysOlder →

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.