Minera Valparaiso S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-28	11,000.00	11,000.00	10,900.00	10,982.00	8,160.40	3,633
2022-10-27	11,000.00	11,000.00	11,000.00	11,000.00	8,173.78	11,883
2022-10-26	11,200.00	11,200.00	11,000.00	11,100.00	8,248.08	1,707
2022-10-25	11,500.00	11,500.00	11,500.00	11,500.00	8,545.31	9
2022-10-24	11,500.00	11,500.00	11,500.00	11,500.00	8,545.31	10
2022-10-21	11,250.00	11,500.00	11,250.00	11,500.00	8,545.31	208
2022-10-20	11,500.00	11,500.00	11,500.00	11,500.00	8,545.31	9
2022-10-19	11,500.00	11,500.00	11,500.00	11,500.00	8,545.31	1,048
2022-10-18	11,505.00	11,505.00	11,500.00	11,501.00	8,546.05	685
2022-10-14	11,500.00	12,000.00	11,500.00	12,000.00	8,916.85	283
2022-10-13	12,000.00	12,160.00	12,000.00	12,000.00	8,916.85	512
2022-10-12	12,000.00	12,000.00	12,000.00	12,000.00	8,916.85	20
2022-10-11	12,000.00	12,000.00	12,000.00	12,000.00	8,916.85	9
2022-10-07	12,000.00	12,000.00	12,000.00	12,000.00	8,916.85	30
2022-10-05	11,880.00	12,000.00	11,880.00	12,000.00	8,916.85	172
2022-09-30	12,000.00	12,000.00	12,000.00	12,000.00	8,916.85	999
2022-09-29	12,627.00	12,627.00	12,627.00	12,627.00	9,382.75	29
2022-09-26	11,800.00	12,627.00	11,800.00	12,627.00	9,382.75	420
2022-09-23	12,600.00	12,627.00	12,600.00	12,627.00	9,382.75	140
2022-09-22	12,627.00	12,627.00	12,627.00	12,627.00	9,382.75	7,000
2022-09-20	12,982.00	12,982.00	12,982.00	12,982.00	9,646.54	88
2022-09-12	12,982.00	12,982.00	12,000.00	12,982.00	9,646.54	161
2022-09-07	12,982.00	12,982.00	11,700.00	12,982.00	9,646.54	429
2022-09-06	12,982.00	12,982.00	12,982.00	12,982.00	9,646.54	15
2022-09-05	12,990.00	13,000.00	12,980.00	12,982.00	9,646.54	621
2022-09-02	12,750.00	12,750.00	12,740.00	12,740.00	9,466.72	5,422
2022-09-01	11,700.00	11,700.00	11,700.00	11,700.00	8,693.92	43
2022-08-31	12,599.00	12,599.00	11,700.00	11,700.00	8,693.92	1,972
2022-08-30	12,770.00	12,770.00	12,770.00	12,770.00	9,489.01	3,052
2022-08-29	12,000.00	12,000.00	12,000.00	12,000.00	8,916.85	963
2022-08-26	12,110.00	12,790.00	12,110.00	12,790.00	9,503.87	5,168
2022-08-25	12,800.00	12,800.00	12,800.00	12,800.00	9,511.30	28
2022-08-24	12,800.00	12,800.00	12,800.00	12,800.00	9,511.30	12,500
2022-08-23	12,845.00	12,845.00	12,800.00	12,835.00	9,537.31	694
2022-08-19	14,250.00	14,250.00	14,250.00	14,250.00	10,588.75	3
2022-08-12	14,250.00	14,250.00	14,250.00	14,250.00	10,588.75	2
2022-08-08	13,000.00	14,250.00	13,000.00	14,250.00	10,588.75	101
2022-08-02	14,250.00	14,250.00	14,250.00	14,250.00	10,588.75	7
2022-07-21	14,250.00	14,250.00	14,250.00	14,250.00	10,588.75	8,350
2022-07-20	14,239.00	14,251.00	14,239.00	14,251.00	10,589.50	210
2022-07-19	14,251.00	14,251.00	14,251.00	14,251.00	10,589.50	4
2022-07-13	14,125.00	14,251.00	14,125.00	14,251.00	10,589.50	189
2022-07-12	14,125.00	14,251.00	14,125.00	14,251.00	10,589.50	56
2022-07-11	14,251.00	14,251.00	14,251.00	14,251.00	10,589.50	30
2022-07-06	14,251.00	14,251.00	14,251.00	14,251.00	10,589.50	4,011
2022-07-05	14,251.00	14,251.00	14,251.00	14,251.00	10,589.50	8,637
2022-07-04	14,250.00	14,250.00	14,250.00	14,250.00	10,588.75	1,000
2022-06-29	14,250.00	14,250.00	14,250.00	14,250.00	10,588.75	1,000
2022-06-24	14,250.00	14,250.00	14,250.00	14,250.00	10,588.75	226
2022-06-23	14,250.00	14,250.00	14,250.00	14,250.00	10,588.75	265
2022-06-20	14,200.00	14,250.00	14,200.00	14,250.00	10,588.75	1,993
2022-06-17	14,250.00	14,250.00	14,099.00	14,099.00	10,476.55	422
2022-06-15	14,150.00	14,200.00	14,099.00	14,099.00	10,476.55	226
2022-06-10	14,099.00	14,100.00	14,099.00	14,099.00	10,476.55	3,098
2022-06-09	14,100.00	14,101.00	14,080.00	14,101.00	10,478.04	5,008
2022-06-08	14,100.00	14,100.00	14,000.00	14,098.00	10,475.81	9,983
2022-06-07	14,100.00	14,250.00	14,100.00	14,126.00	10,496.61	2,416
2022-06-06	13,750.00	13,750.00	13,750.00	13,750.00	10,217.22	1,170
2022-06-03	13,750.00	13,800.00	13,750.00	13,753.00	10,219.45	1,782
2022-06-02	12,800.00	13,100.00	12,800.00	12,880.00	9,570.75	756

← NewerPage 16 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.