Minera Valparaiso S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-01	13,638.00	13,638.00	13,638.00	13,638.00	9,795.46	1
2022-01-31	13,638.00	13,638.00	13,638.00	13,638.00	9,795.46	2
2022-01-28	13,638.00	13,638.00	13,638.00	13,638.00	9,795.46	33
2022-01-27	13,638.00	13,638.00	13,638.00	13,638.00	9,795.46	2
2022-01-26	13,500.00	13,638.00	13,000.00	13,638.00	9,795.46	287
2022-01-25	13,638.00	13,638.00	13,638.00	13,638.00	9,795.46	31
2022-01-24	13,600.00	13,638.00	13,600.00	13,638.00	9,795.46	201
2022-01-21	13,638.00	13,638.00	13,638.00	13,638.00	9,795.46	28
2022-01-20	13,638.00	13,638.00	13,638.00	13,638.00	9,795.46	10
2022-01-19	13,600.00	13,638.00	13,600.00	13,638.00	9,795.46	77
2022-01-18	13,638.00	13,638.00	13,638.00	13,638.00	9,795.46	35
2022-01-17	13,800.00	13,800.00	13,500.00	13,638.00	9,795.46	629
2022-01-14	13,900.00	13,988.00	13,900.00	13,988.00	10,046.85	79
2022-01-13	13,800.00	13,988.00	13,500.00	13,988.00	10,046.85	408
2022-01-12	13,800.00	13,988.00	13,800.00	13,988.00	10,046.85	121
2022-01-11	13,988.00	13,988.00	13,988.00	13,988.00	10,046.85	30
2022-01-10	13,988.00	13,988.00	13,988.00	13,988.00	10,046.85	22
2022-01-07	14,000.00	14,000.00	13,988.00	13,988.00	10,046.85	542
2022-01-05	13,500.00	13,500.00	13,500.00	13,500.00	9,696.35	3,014
2022-01-03	13,021.00	13,021.00	13,021.00	13,021.00	9,352.31	3
2021-12-30	13,310.00	13,310.00	13,021.00	13,021.00	9,352.31	108
2021-12-28	13,021.00	13,021.00	13,021.00	13,021.00	9,352.31	172
2021-12-27	13,000.00	13,021.00	13,000.00	13,021.00	9,352.31	76
2021-12-23	13,000.00	13,021.00	13,000.00	13,021.00	8,944.15	120
2021-12-22	13,021.00	13,021.00	13,000.00	13,021.00	8,944.15	176
2021-12-21	13,021.00	13,021.00	13,021.00	13,021.00	8,944.15	29
2021-12-20	13,000.00	13,100.00	13,000.00	13,021.00	8,944.15	885
2021-12-17	12,533.00	12,533.00	12,533.00	12,533.00	8,608.95	213
2021-12-16	12,510.00	12,635.00	12,510.00	12,533.00	8,608.95	736
2021-12-15	13,100.00	13,100.00	13,100.00	13,100.00	8,998.42	656
2021-12-14	13,000.00	13,100.00	12,800.00	12,955.00	8,898.82	779
2021-12-13	12,790.00	12,790.00	12,790.00	12,790.00	8,785.48	20
2021-12-10	13,000.00	13,000.00	12,790.00	12,790.00	8,785.48	180
2021-12-09	13,000.00	13,000.00	12,790.00	12,790.00	8,785.48	200
2021-12-07	12,800.00	12,800.00	12,500.00	12,790.00	8,785.48	3,089
2021-12-06	12,115.00	12,115.00	12,115.00	12,115.00	8,321.82	1,510
2021-12-03	12,000.00	12,000.00	12,000.00	12,000.00	8,242.83	3,019
2021-12-02	11,752.00	11,752.00	11,752.00	11,752.00	8,072.48	30
2021-12-01	11,752.00	11,752.00	11,752.00	11,752.00	8,072.48	43
2021-11-30	11,802.00	11,802.00	11,750.00	11,752.00	8,072.48	8,705
2021-11-29	12,000.00	12,000.00	12,000.00	12,000.00	8,242.83	1,500
2021-11-26	12,000.00	12,000.00	11,800.00	11,800.00	8,105.45	2,146
2021-11-25	11,750.00	11,850.00	11,750.00	11,758.00	8,076.60	1,978
2021-11-23	11,510.00	11,510.00	11,500.00	11,509.00	7,905.56	500
2021-11-22	11,199.00	11,750.00	11,199.00	11,509.00	7,905.56	6,895
2021-11-19	11,000.00	11,002.00	11,000.00	11,002.00	7,557.30	1,123
2021-11-18	11,000.00	11,000.00	11,000.00	11,000.00	7,555.92	1,016
2021-11-17	11,199.00	11,199.00	11,000.00	11,008.00	7,561.42	706
2021-11-16	11,249.00	11,346.00	11,249.00	11,346.00	7,793.59	129
2021-11-15	11,248.00	11,346.00	11,248.00	11,346.00	7,793.59	440
2021-11-11	11,598.00	11,598.00	11,299.00	11,346.00	7,793.59	635
2021-11-10	11,599.00	11,599.00	11,470.00	11,470.00	7,878.77	319
2021-11-08	11,470.00	11,470.00	11,470.00	11,470.00	7,878.77	5
2021-11-05	11,449.00	11,500.00	11,449.00	11,470.00	7,878.77	588
2021-11-04	11,480.00	11,480.00	11,400.00	11,400.00	7,830.69	390
2021-11-03	11,500.00	11,500.00	11,400.00	11,400.00	7,830.69	1,007
2021-11-02	11,900.00	11,900.00	11,566.00	11,566.00	7,944.71	1,494
2021-10-29	11,900.00	11,900.00	11,890.00	11,898.00	8,172.76	1,467
2021-10-28	11,777.00	11,915.00	11,777.00	11,907.00	8,178.95	1,332
2021-10-27	12,000.00	12,000.00	11,777.00	11,865.00	8,150.10	3,125

← NewerPage 18 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.