Minera Valparaiso S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-02	12,800.00	13,100.00	12,800.00	12,880.00	9,570.75	756
2022-06-01	12,800.00	13,002.00	12,800.00	13,002.00	9,661.40	260
2022-05-31	13,002.00	13,002.00	13,002.00	13,002.00	9,661.40	225
2022-05-30	13,000.00	13,002.00	13,000.00	13,002.00	9,661.40	553
2022-05-24	13,400.00	13,400.00	13,100.00	13,100.00	9,734.22	101
2022-05-23	13,150.00	13,150.00	13,100.00	13,100.00	9,734.22	89
2022-05-20	12,701.00	13,100.00	12,701.00	13,100.00	9,409.05	901
2022-05-19	12,655.00	12,710.00	12,655.00	12,655.00	9,089.43	201
2022-05-16	12,700.00	12,700.00	12,650.00	12,655.00	9,089.43	2,011
2022-05-13	12,720.00	12,960.00	12,720.00	12,762.00	9,166.28	763
2022-05-11	12,543.00	12,543.00	12,543.00	12,543.00	9,008.98	347
2022-05-10	12,670.00	12,670.00	12,543.00	12,543.00	9,008.98	1,234
2022-05-09	12,600.00	12,670.00	12,600.00	12,637.00	9,076.50	572
2022-05-06	12,309.00	12,309.00	12,309.00	12,309.00	8,840.91	23
2022-05-05	12,309.00	12,309.00	12,309.00	12,309.00	8,840.91	37
2022-05-04	12,309.00	12,309.00	12,309.00	12,309.00	8,840.91	42
2022-05-02	12,309.00	12,309.00	12,309.00	12,309.00	8,840.91	2
2022-04-29	12,309.00	12,309.00	12,309.00	12,309.00	8,840.91	78
2022-04-27	12,530.00	12,530.00	12,000.00	12,309.00	8,840.91	7,081
2022-04-26	12,214.00	12,537.00	12,214.00	12,537.00	9,004.67	188
2022-04-25	12,537.00	12,537.00	12,537.00	12,537.00	9,004.67	7
2022-04-22	12,500.00	12,800.00	12,500.00	12,537.00	9,004.67	771
2022-04-20	12,170.00	12,200.00	12,170.00	12,200.00	8,762.62	231
2022-04-18	12,200.00	12,200.00	12,200.00	12,200.00	8,762.62	1
2022-04-14	12,200.00	12,200.00	12,200.00	12,200.00	8,762.62	8
2022-04-13	12,200.00	12,200.00	12,200.00	12,200.00	8,762.62	32
2022-04-12	12,250.00	12,250.00	12,200.00	12,200.00	8,762.62	317
2022-04-11	12,250.00	12,250.00	12,200.00	12,200.00	8,762.62	76
2022-04-06	12,300.00	12,300.00	12,200.00	12,200.00	8,762.62	1,328
2022-04-05	12,214.00	12,214.00	12,214.00	12,214.00	8,772.68	5
2022-04-04	12,214.00	12,214.00	12,214.00	12,214.00	8,772.68	15
2022-03-31	12,214.00	12,214.00	12,214.00	12,214.00	8,772.68	16
2022-03-29	12,350.00	12,350.00	12,214.00	12,214.00	8,772.68	403
2022-03-28	12,215.00	12,215.00	12,214.00	12,214.00	8,772.68	98
2022-03-25	12,100.00	12,300.00	12,100.00	12,214.00	8,772.68	617
2022-03-24	12,100.00	12,100.00	11,750.00	11,750.00	8,439.41	524
2022-03-23	12,200.00	12,200.00	11,750.00	11,750.00	8,439.41	190
2022-03-21	11,700.00	11,750.00	11,700.00	11,750.00	8,439.41	825
2022-03-18	11,990.00	11,990.00	11,600.00	11,764.00	8,449.47	695
2022-03-15	12,229.00	12,229.00	12,229.00	12,229.00	8,783.45	100
2022-03-11	11,900.00	12,229.00	11,900.00	12,229.00	8,783.45	132
2022-03-10	11,700.00	12,229.00	11,700.00	12,229.00	8,783.45	194
2022-03-08	11,998.00	12,245.00	11,998.00	12,229.00	8,783.45	809
2022-03-07	12,000.00	12,174.00	12,000.00	12,174.00	8,743.95	288
2022-03-04	12,500.00	12,500.00	12,174.00	12,174.00	8,743.95	358
2022-03-03	12,040.00	12,300.00	12,040.00	12,174.00	8,743.95	1,688
2022-03-02	11,600.00	12,000.00	11,600.00	11,612.00	8,340.29	3,159
2022-03-01	13,638.00	13,638.00	13,638.00	13,638.00	9,795.46	42
2022-02-28	12,500.00	13,638.00	12,500.00	13,638.00	9,795.46	157
2022-02-25	13,638.00	13,638.00	13,638.00	13,638.00	9,795.46	23
2022-02-24	12,800.00	13,638.00	12,800.00	13,638.00	9,795.46	116
2022-02-23	13,638.00	13,638.00	13,638.00	13,638.00	9,795.46	24
2022-02-22	13,638.00	13,638.00	13,638.00	13,638.00	9,795.46	8
2022-02-21	13,448.00	13,638.00	12,500.00	13,638.00	9,795.46	340
2022-02-18	13,638.00	13,638.00	13,638.00	13,638.00	9,795.46	14
2022-02-16	13,638.00	13,638.00	13,638.00	13,638.00	9,795.46	20
2022-02-09	13,500.00	13,638.00	13,500.00	13,638.00	9,795.46	110
2022-02-08	13,500.00	13,638.00	13,500.00	13,638.00	9,795.46	129
2022-02-04	13,638.00	13,638.00	13,638.00	13,638.00	9,795.46	15
2022-02-03	13,530.00	13,638.00	13,520.00	13,638.00	9,795.46	291

← NewerPage 17 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.