Minera Valparaiso S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	12,183.00	12,183.00	12,181.00	12,182.00	10,540.03	901
2023-05-18	12,183.00	12,190.00	12,182.00	12,183.00	10,540.89	5,070
2023-05-17	11,800.00	12,300.00	11,800.00	12,183.00	10,540.89	657
2023-05-16	12,501.00	12,501.00	12,501.00	12,501.00	10,816.03	60
2023-05-15	12,376.00	12,501.00	12,376.00	12,501.00	10,816.03	178
2023-05-12	12,499.00	12,501.00	12,499.00	12,501.00	10,816.03	413
2023-05-11	12,500.00	12,501.00	12,500.00	12,501.00	10,816.03	319
2023-05-10	12,499.00	12,505.00	12,499.00	12,501.00	10,100.02	985
2023-05-09	12,000.00	12,200.00	12,000.00	12,160.00	9,824.51	705
2023-05-08	11,676.00	11,676.00	11,676.00	11,676.00	9,433.47	31
2023-05-04	11,697.00	11,697.00	11,580.00	11,676.00	9,433.47	850
2023-05-02	11,250.00	11,815.00	11,250.00	11,815.00	9,545.77	409
2023-04-28	11,845.00	11,845.00	11,815.00	11,815.00	9,545.77	727
2023-04-27	10,873.00	10,873.00	10,873.00	10,873.00	8,784.69	44
2023-04-26	10,873.00	10,873.00	10,873.00	10,873.00	8,784.69	42
2023-04-25	11,750.00	11,750.00	10,873.00	10,873.00	8,784.69	129
2023-04-24	10,873.00	10,873.00	10,873.00	10,873.00	8,784.69	18
2023-04-21	11,844.00	11,844.00	10,873.00	10,873.00	8,784.69	462
2023-04-20	10,900.00	10,900.00	10,860.00	10,873.00	8,784.69	900
2023-04-19	10,900.00	10,900.00	10,745.00	10,745.00	8,681.28	470
2023-04-18	10,860.00	11,845.00	10,745.00	10,745.00	8,681.28	296
2023-04-17	11,000.00	11,010.00	10,745.00	10,745.00	8,681.28	1,644
2023-04-13	10,739.00	10,739.00	10,739.00	10,739.00	8,676.43	374
2023-04-12	10,739.00	10,739.00	10,739.00	10,739.00	8,676.43	281
2023-04-11	10,800.00	10,800.00	10,701.00	10,739.00	8,676.43	722
2023-04-10	11,350.00	11,350.00	11,350.00	11,350.00	9,170.08	122
2023-04-05	11,230.00	11,350.00	11,000.00	11,350.00	9,170.08	219
2023-04-04	11,350.00	11,350.00	11,350.00	11,350.00	9,170.08	300
2023-04-03	11,845.00	11,845.00	11,350.00	11,350.00	9,170.08	475
2023-03-30	11,850.00	11,850.00	11,350.00	11,350.00	9,170.08	529
2023-03-28	11,350.00	11,350.00	11,350.00	11,350.00	9,170.08	464
2023-03-27	11,400.00	11,400.00	11,350.00	11,350.00	9,170.08	300
2023-03-24	11,350.00	11,350.00	11,350.00	11,350.00	9,170.08	227
2023-03-23	11,350.00	11,350.00	11,350.00	11,350.00	9,170.08	1,249
2023-03-22	11,350.00	11,350.00	11,350.00	11,350.00	9,170.08	1
2023-03-21	11,350.00	11,350.00	11,000.00	11,350.00	9,170.08	4
2023-03-20	11,350.00	11,350.00	11,350.00	11,350.00	9,170.08	58
2023-03-17	11,350.00	11,350.00	11,350.00	11,350.00	9,170.08	20
2023-03-16	11,350.00	11,350.00	11,350.00	11,350.00	9,170.08	215
2023-03-15	11,500.00	11,500.00	11,350.00	11,350.00	9,170.08	360
2023-03-14	11,350.00	11,350.00	11,350.00	11,350.00	9,170.08	81
2023-03-13	11,350.00	11,350.00	11,350.00	11,350.00	9,170.08	92
2023-03-10	11,350.00	12,340.00	11,350.00	11,350.00	9,170.08	27
2023-03-09	11,340.00	11,350.00	11,340.00	11,350.00	9,170.08	1,100
2023-03-08	11,000.00	11,000.00	11,000.00	11,000.00	8,887.30	20
2023-03-07	11,000.00	11,000.00	11,000.00	11,000.00	8,887.30	300
2023-03-02	11,000.00	11,000.00	11,000.00	11,000.00	8,887.30	100
2023-02-28	11,000.00	11,000.00	11,000.00	11,000.00	8,887.30	70
2023-02-27	11,000.00	11,000.00	11,000.00	11,000.00	8,887.30	70
2023-02-24	11,000.00	11,000.00	11,000.00	11,000.00	8,887.30	20
2023-02-22	10,500.00	11,000.00	10,500.00	11,000.00	8,887.30	245
2023-02-21	11,000.00	11,000.00	10,500.00	11,000.00	8,887.30	38
2023-02-20	11,000.00	11,000.00	11,000.00	11,000.00	8,887.30	43
2023-02-16	11,000.00	11,000.00	11,000.00	11,000.00	8,887.30	206
2023-02-15	11,000.00	11,000.00	11,000.00	11,000.00	8,887.30	360
2023-02-14	11,000.00	11,000.00	11,000.00	11,000.00	8,887.30	3
2023-02-13	11,000.00	11,000.00	11,000.00	11,000.00	8,887.30	121
2023-02-10	11,000.00	11,000.00	11,000.00	11,000.00	8,887.30	37
2023-02-09	11,510.00	11,510.00	11,000.00	11,000.00	8,887.30	839
2023-02-08	10,700.00	10,850.00	10,700.00	10,850.00	8,766.11	442

← NewerPage 14 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.