Minera Valparaiso S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-29	12,887.00	12,887.00	12,887.00	12,887.00	11,150.00	6
2023-08-28	13,350.00	13,350.00	12,887.00	12,887.00	11,150.00	300
2023-08-25	12,700.00	12,887.00	12,700.00	12,887.00	11,150.00	250
2023-08-24	12,800.00	13,200.00	12,800.00	12,887.00	11,150.00	606
2023-08-22	12,600.00	12,600.00	12,500.00	12,500.00	10,815.16	60
2023-08-21	12,400.00	12,500.00	12,400.00	12,500.00	10,815.16	95
2023-08-17	12,500.00	12,500.00	12,500.00	12,500.00	10,815.16	40
2023-08-14	12,400.00	12,500.00	12,400.00	12,500.00	10,815.16	454
2023-08-11	12,500.00	12,500.00	12,300.00	12,500.00	10,815.16	205
2023-08-10	12,500.00	12,500.00	12,500.00	12,500.00	10,815.16	130
2023-08-09	12,500.00	12,500.00	12,200.00	12,500.00	10,815.16	245
2023-08-08	12,500.00	12,500.00	12,500.00	12,500.00	10,815.16	3,537
2023-08-04	13,000.00	13,000.00	13,000.00	13,000.00	11,247.77	289
2023-08-02	13,000.00	13,000.00	13,000.00	13,000.00	11,247.77	7
2023-08-01	13,000.00	13,000.00	13,000.00	13,000.00	11,247.77	123
2023-07-31	13,000.00	13,000.00	12,900.00	13,000.00	11,247.77	67
2023-07-28	13,000.00	13,020.00	13,000.00	13,000.00	11,247.77	289
2023-07-27	13,000.00	13,000.00	13,000.00	13,000.00	11,247.77	496
2023-07-26	13,000.00	13,001.00	13,000.00	13,000.00	11,247.77	1,166
2023-07-25	13,100.00	13,100.00	13,092.00	13,092.00	11,327.37	898
2023-07-24	13,100.00	13,100.00	13,100.00	13,100.00	11,334.29	900
2023-07-21	13,100.00	13,100.00	13,100.00	13,100.00	11,334.29	2,235
2023-07-20	13,097.00	13,097.00	13,097.00	13,097.00	11,331.70	21
2023-07-19	13,500.00	13,500.00	13,097.00	13,097.00	11,331.70	417
2023-07-18	13,097.00	13,097.00	13,097.00	13,097.00	11,331.70	183
2023-07-17	12,805.00	13,100.00	12,800.00	13,097.00	11,331.70	16,248
2023-07-14	12,810.00	12,810.00	12,810.00	12,810.00	11,083.38	41
2023-07-13	12,800.00	12,810.00	12,800.00	12,810.00	11,083.38	156
2023-07-10	12,809.00	12,810.00	12,809.00	12,810.00	11,083.38	163
2023-07-07	12,810.00	12,810.00	12,810.00	12,810.00	11,083.38	2
2023-07-06	12,810.00	12,810.00	12,809.00	12,810.00	11,083.38	2,785
2023-07-05	12,782.00	12,810.00	12,782.00	12,810.00	11,083.38	2,617
2023-07-04	12,782.00	12,782.00	12,782.00	12,782.00	11,059.15	23
2023-07-03	12,810.00	12,810.00	12,682.00	12,782.00	11,059.15	884
2023-06-30	12,800.00	12,850.00	12,800.00	12,850.00	11,117.99	235
2023-06-29	12,950.00	12,950.00	12,850.00	12,850.00	11,117.99	150
2023-06-28	13,000.00	13,000.00	12,850.00	12,850.00	11,117.99	165
2023-06-27	12,850.00	12,850.00	12,850.00	12,850.00	11,117.99	35
2023-06-23	12,839.00	12,852.00	12,839.00	12,850.00	11,117.99	106,057
2023-06-22	12,840.00	12,840.00	12,750.00	12,750.00	11,031.47	1,719
2023-06-20	12,799.00	12,799.00	12,799.00	12,799.00	11,073.86	44
2023-06-19	12,744.00	12,799.00	12,744.00	12,799.00	11,073.86	134
2023-06-16	12,749.00	12,799.00	12,749.00	12,799.00	11,073.86	77
2023-06-15	12,800.00	12,800.00	12,799.00	12,799.00	11,073.86	861
2023-06-14	12,000.00	12,023.00	12,000.00	12,023.00	10,402.46	300
2023-06-13	12,010.00	12,101.00	11,990.00	12,023.00	10,402.46	2,227
2023-06-12	12,000.00	12,000.00	11,974.00	11,974.00	10,360.06	196
2023-06-07	12,078.00	12,078.00	11,950.00	11,974.00	10,360.06	1,304
2023-06-06	12,078.00	12,089.00	12,078.00	12,089.00	10,459.56	196
2023-06-05	12,200.00	12,200.00	11,996.00	12,089.00	10,459.56	765
2023-06-02	12,400.00	12,400.00	12,249.00	12,249.00	10,598.00	358
2023-06-01	12,349.00	12,349.00	12,200.00	12,249.00	10,598.00	181
2023-05-31	12,250.00	12,250.00	12,231.00	12,249.00	10,598.00	868
2023-05-30	11,900.00	12,650.00	11,900.00	12,231.00	10,582.42	1,275
2023-05-29	11,701.00	12,748.00	11,701.00	11,821.00	10,227.68	1,299
2023-05-26	12,749.00	12,749.00	12,005.00	12,005.00	10,386.88	175
2023-05-25	12,100.00	12,100.00	11,988.00	12,005.00	10,386.88	1,627
2023-05-24	11,990.00	12,049.00	11,988.00	11,988.00	10,372.17	253
2023-05-23	11,700.00	11,988.00	11,700.00	11,988.00	10,372.17	1,067
2023-05-22	12,180.00	12,180.00	11,990.00	12,014.00	10,394.67	744

← NewerPage 13 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.