Minera Valparaiso S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-29	12,250.00	12,250.00	12,094.00	12,094.00	10,463.89	16,366
2023-11-28	12,000.00	12,000.00	12,000.00	12,000.00	10,382.56	900
2023-11-27	12,000.00	12,200.00	12,000.00	12,087.00	10,457.83	3,499
2023-11-24	12,100.00	12,100.00	11,800.00	11,885.00	10,283.06	1,374
2023-11-23	12,099.00	12,099.00	11,485.00	11,485.00	9,936.97	172
2023-11-22	11,485.00	11,487.00	11,485.00	11,485.00	9,936.97	7,511
2023-11-21	11,420.00	11,485.00	11,420.00	11,485.00	9,936.97	357
2023-11-20	11,485.00	11,485.00	11,485.00	11,485.00	9,936.97	425
2023-11-17	11,485.00	12,100.00	11,485.00	11,485.00	9,936.97	51
2023-11-16	11,500.00	12,000.00	11,400.00	11,485.00	9,936.97	2,341
2023-11-15	11,550.00	11,550.00	11,500.00	11,500.00	9,949.95	2,629
2023-11-14	11,700.00	11,700.00	11,600.00	11,601.00	10,037.34	3,105
2023-11-13	11,700.00	11,758.00	11,700.00	11,758.00	10,173.18	113
2023-11-10	11,700.00	11,758.00	11,700.00	11,758.00	10,173.18	390
2023-11-09	11,820.00	11,820.00	11,758.00	11,758.00	10,173.18	1,928
2023-11-08	12,300.00	12,300.00	11,877.00	11,877.00	10,276.14	277
2023-11-07	11,800.00	11,877.00	11,800.00	11,877.00	10,276.14	621
2023-11-06	11,890.00	11,995.00	11,850.00	11,995.00	10,378.23	504
2023-11-03	11,990.00	11,995.00	11,990.00	11,995.00	10,378.23	130
2023-11-02	11,875.00	11,995.00	11,875.00	11,995.00	10,378.23	154
2023-10-31	11,900.00	11,995.00	11,900.00	11,995.00	10,378.23	396
2023-10-30	11,995.00	11,995.00	11,995.00	11,995.00	10,378.23	932
2023-10-26	12,100.00	12,100.00	11,991.00	11,991.00	10,374.77	123
2023-10-25	11,871.00	11,991.00	11,871.00	11,991.00	10,374.77	130
2023-10-24	12,000.00	12,000.00	11,991.00	11,991.00	10,374.77	1,215
2023-10-23	12,000.00	12,023.00	12,000.00	12,023.00	10,402.46	518
2023-10-20	12,100.00	12,100.00	12,000.00	12,023.00	10,402.46	740
2023-10-19	12,000.00	12,161.00	12,000.00	12,161.00	10,521.86	488
2023-10-17	12,050.00	12,161.00	12,050.00	12,161.00	10,521.86	252
2023-10-16	12,200.00	12,200.00	12,000.00	12,161.00	10,521.86	4,407
2023-10-13	12,186.00	12,186.00	12,186.00	12,186.00	10,543.49	8,344
2023-10-12	12,200.00	12,200.00	12,186.00	12,186.00	10,543.49	100
2023-10-11	12,186.00	12,250.00	12,186.00	12,186.00	10,543.49	100
2023-10-10	12,250.00	12,250.00	12,186.00	12,186.00	10,543.49	252
2023-10-06	12,100.00	12,186.00	12,100.00	12,186.00	10,543.49	115
2023-10-05	12,186.00	12,186.00	12,186.00	12,186.00	10,543.49	409
2023-10-04	12,100.00	12,250.00	12,020.00	12,186.00	10,543.49	967
2023-10-03	12,299.00	12,300.00	12,000.00	12,000.00	10,382.56	292
2023-10-02	12,499.00	12,499.00	12,000.00	12,000.00	10,382.56	362
2023-09-29	12,000.00	12,050.00	12,000.00	12,000.00	10,382.56	453
2023-09-28	12,200.00	12,200.00	12,000.00	12,000.00	10,382.56	2,170
2023-09-27	12,210.00	12,230.00	12,210.00	12,213.00	10,566.85	5,896
2023-09-26	12,245.00	12,245.00	12,245.00	12,245.00	10,594.53	1,295
2023-09-25	12,260.00	12,260.00	12,248.00	12,248.00	10,597.13	97
2023-09-22	12,260.00	12,260.00	12,210.00	12,248.00	10,597.13	407
2023-09-21	12,250.00	12,250.00	12,210.00	12,248.00	10,597.13	3,879
2023-09-20	12,259.00	12,259.00	12,259.00	12,259.00	10,606.65	25
2023-09-15	12,240.00	12,259.00	12,240.00	12,259.00	10,606.65	206
2023-09-14	12,400.00	12,400.00	12,210.00	12,259.00	10,606.65	3,653
2023-09-13	12,210.00	12,217.00	12,210.00	12,217.00	10,570.31	236
2023-09-12	12,217.00	12,217.00	12,217.00	12,217.00	10,570.31	119
2023-09-11	12,300.00	12,300.00	12,210.00	12,217.00	10,570.31	1,511
2023-09-08	12,500.00	12,500.00	12,500.00	12,500.00	10,815.16	1,100
2023-09-07	12,400.00	12,400.00	12,300.00	12,300.00	10,642.12	270
2023-09-06	12,451.00	12,451.00	12,300.00	12,300.00	10,642.12	1,022
2023-09-05	12,500.00	12,500.00	12,457.00	12,457.00	10,777.96	133
2023-09-04	12,450.00	12,500.00	12,450.00	12,457.00	10,777.96	1,788
2023-09-01	12,887.00	12,887.00	12,887.00	12,887.00	11,150.00	51
2023-08-31	13,000.00	13,000.00	12,887.00	12,887.00	11,150.00	85
2023-08-30	12,501.00	12,887.00	12,500.00	12,887.00	11,150.00	453

← NewerPage 12 of 19 · 1,088 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.