Minera Valparaiso S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	10,850.00	10,850.00	10,749.00	10,850.00	8,766.11	457
2023-02-06	10,850.00	10,850.00	10,850.00	10,850.00	8,766.11	57
2023-02-03	10,850.00	10,850.00	10,850.00	10,850.00	8,766.11	725
2023-02-02	10,989.00	10,989.00	10,989.00	10,989.00	8,878.42	75
2023-02-01	10,990.00	10,990.00	10,989.00	10,989.00	8,878.42	97
2023-01-31	10,990.00	10,990.00	10,989.00	10,989.00	8,878.42	4,119
2023-01-30	10,700.00	10,700.00	10,700.00	10,700.00	8,644.92	17
2023-01-24	10,700.00	10,700.00	10,700.00	10,700.00	8,644.92	33
2023-01-23	10,500.00	10,700.00	10,500.00	10,700.00	8,644.92	2,669
2023-01-19	10,555.00	10,555.00	10,546.00	10,546.00	8,520.50	100
2023-01-18	10,860.00	10,860.00	10,500.00	10,546.00	8,520.50	1,047
2023-01-17	10,870.00	10,870.00	10,500.00	10,500.00	8,483.33	418
2023-01-16	10,500.00	11,000.00	10,500.00	10,500.00	8,483.33	1
2023-01-13	11,000.00	11,000.00	10,500.00	10,500.00	8,483.33	297
2023-01-12	10,800.00	10,800.00	10,500.00	10,500.00	8,483.33	200
2023-01-11	10,800.00	10,800.00	10,500.00	10,500.00	8,483.33	396
2023-01-10	10,750.00	10,750.00	10,500.00	10,500.00	8,483.33	420
2023-01-09	10,700.00	10,700.00	10,500.00	10,500.00	8,483.33	136
2023-01-06	10,900.00	10,900.00	10,500.00	10,500.00	8,483.33	340
2023-01-05	10,900.00	10,900.00	10,500.00	10,500.00	8,483.33	614
2023-01-04	10,500.00	10,800.00	10,500.00	10,500.00	8,483.33	621
2023-01-03	10,500.00	10,500.00	10,500.00	10,500.00	8,483.33	16,119
2022-12-30	10,200.00	10,450.00	10,200.00	10,330.00	8,345.99	897
2022-12-29	10,500.00	10,550.00	10,201.00	10,450.00	8,442.94	22,793
2022-12-28	10,700.00	10,700.00	10,000.00	10,000.00	8,079.37	500
2022-12-27	10,500.00	10,500.00	10,000.00	10,000.00	8,079.37	300
2022-12-26	11,099.00	11,099.00	10,000.00	10,000.00	8,079.37	126,023
2022-12-23	10,799.00	10,799.00	10,799.00	10,799.00	8,024.42	1
2022-12-22	10,799.00	10,799.00	10,798.00	10,799.00	8,024.42	4,989
2022-12-21	10,800.00	10,800.00	10,800.00	10,800.00	8,025.16	1,226
2022-12-20	10,799.00	10,799.00	10,550.00	10,683.00	7,938.22	4,637
2022-12-19	10,900.00	10,900.00	10,799.00	10,799.00	8,024.42	2,928
2022-12-16	10,939.00	10,939.00	10,800.00	10,811.00	8,033.34	2,428
2022-12-15	10,949.00	10,949.00	10,930.00	10,936.00	8,126.22	2,070
2022-12-14	11,090.00	11,198.00	11,090.00	11,198.00	8,320.90	361
2022-12-13	11,188.00	11,198.00	11,188.00	11,198.00	8,320.90	606
2022-12-09	11,200.00	11,200.00	11,197.00	11,198.00	8,320.90	3,194
2022-12-07	11,384.00	11,384.00	11,382.00	11,382.00	8,457.63	750
2022-12-06	11,500.00	11,500.00	11,500.00	11,500.00	8,545.31	407
2022-12-05	11,500.00	11,500.00	11,499.00	11,500.00	8,545.31	5,665
2022-12-02	10,730.00	10,730.00	10,730.00	10,730.00	7,973.15	119
2022-12-01	10,597.00	10,730.00	10,597.00	10,730.00	7,973.15	293
2022-11-30	10,730.00	10,730.00	10,730.00	10,730.00	7,973.15	56
2022-11-28	10,730.00	10,730.00	10,730.00	10,730.00	7,973.15	1
2022-11-25	10,720.00	10,730.00	10,720.00	10,730.00	7,973.15	460
2022-11-24	10,730.00	10,730.00	10,729.00	10,730.00	7,973.15	7,211
2022-11-23	10,735.00	10,736.00	10,735.00	10,736.00	7,977.60	447
2022-11-22	10,735.00	10,736.00	10,735.00	10,736.00	7,977.60	288
2022-11-21	10,736.00	10,736.00	10,735.00	10,736.00	7,977.60	215
2022-11-18	10,736.00	10,736.00	10,735.00	10,736.00	7,977.60	380
2022-11-17	10,736.00	10,736.00	10,736.00	10,736.00	7,977.60	60
2022-11-16	10,736.00	10,737.00	10,736.00	10,736.00	7,977.60	240
2022-11-14	10,736.00	10,736.00	10,736.00	10,736.00	7,977.60	158
2022-11-11	10,984.00	10,984.00	10,650.00	10,736.00	7,977.60	1,234
2022-11-09	10,985.00	10,985.00	10,985.00	10,985.00	8,162.63	56
2022-11-08	10,985.00	10,985.00	10,985.00	10,985.00	8,162.63	12
2022-11-07	10,985.00	10,985.00	10,985.00	10,985.00	8,162.63	5,008
2022-11-04	10,982.00	10,982.00	10,982.00	10,982.00	8,160.40	323
2022-11-03	10,982.00	10,982.00	10,982.00	10,982.00	8,160.40	2
2022-11-02	10,982.00	10,982.00	10,982.00	10,982.00	8,160.40	78

← NewerPage 15 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.