Minera Valparaiso S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 10,400.00 | 10,400.00 | 10,400.00 | 10,400.00 | 10,400.00 | 47 |
| 2026-07-21 | 10,400.00 | 10,400.00 | 10,400.00 | 10,400.00 | 10,400.00 | 44 |
| 2026-07-20 | 10,400.00 | 10,400.00 | 10,400.00 | 10,400.00 | 10,400.00 | 589 |
| 2026-07-17 | 10,400.00 | 10,400.00 | 10,400.00 | 10,400.00 | 10,400.00 | 128 |
| 2026-07-15 | 10,600.00 | 10,600.00 | 10,400.00 | 10,400.00 | 10,400.00 | 1,511 |
| 2026-07-14 | 10,626.00 | 10,626.00 | 10,626.00 | 10,626.00 | 10,626.00 | 37 |
| 2026-07-13 | 10,600.00 | 10,626.00 | 10,600.00 | 10,626.00 | 10,626.00 | 123 |
| 2026-07-10 | 10,626.00 | 10,626.00 | 10,626.00 | 10,626.00 | 10,626.00 | 93 |
| 2026-07-09 | 10,610.00 | 10,626.00 | 10,610.00 | 10,626.00 | 10,626.00 | 309 |
| 2026-07-08 | 10,629.00 | 10,630.00 | 10,600.00 | 10,626.00 | 10,626.00 | 1,097 |
| 2026-07-06 | 10,650.00 | 10,650.00 | 10,649.00 | 10,649.00 | 10,649.00 | 935 |
| 2026-07-03 | 10,650.00 | 10,750.00 | 10,650.00 | 10,750.00 | 10,750.00 | 498 |
| 2026-07-02 | 10,656.00 | 10,750.00 | 10,650.00 | 10,750.00 | 10,750.00 | 578 |
| 2026-07-01 | 10,750.00 | 10,750.00 | 10,750.00 | 10,750.00 | 10,750.00 | 146 |
| 2026-06-30 | 10,700.00 | 10,750.00 | 10,700.00 | 10,750.00 | 10,750.00 | 126 |
| 2026-06-26 | 10,750.00 | 10,750.00 | 10,750.00 | 10,750.00 | 10,750.00 | 52 |
| 2026-06-25 | 10,700.00 | 10,800.00 | 10,700.00 | 10,750.00 | 10,750.00 | 38,063 |
| 2026-06-24 | 10,899.00 | 10,900.00 | 10,800.00 | 10,900.00 | 10,900.00 | 619 |
| 2026-06-23 | 10,865.00 | 10,900.00 | 10,865.00 | 10,900.00 | 10,900.00 | 284 |
| 2026-06-22 | 10,999.00 | 10,999.00 | 10,900.00 | 10,900.00 | 10,900.00 | 2,031 |
| 2026-06-19 | 10,910.00 | 10,998.00 | 10,910.00 | 10,998.00 | 10,998.00 | 236 |
| 2026-06-18 | 10,998.00 | 10,999.00 | 10,998.00 | 10,998.00 | 10,998.00 | 1,028 |
| 2026-06-17 | 11,101.00 | 11,240.00 | 11,100.00 | 11,240.00 | 11,240.00 | 338 |
| 2026-06-16 | 11,160.00 | 11,240.00 | 11,160.00 | 11,240.00 | 11,240.00 | 215 |
| 2026-06-15 | 11,240.00 | 11,240.00 | 11,240.00 | 11,240.00 | 11,240.00 | 39 |
| 2026-06-12 | 11,240.00 | 11,240.00 | 11,240.00 | 11,240.00 | 11,240.00 | 32 |
| 2026-06-11 | 11,240.00 | 11,240.00 | 11,240.00 | 11,240.00 | 11,240.00 | 12 |
| 2026-06-10 | 11,239.00 | 11,240.00 | 11,239.00 | 11,240.00 | 11,240.00 | 273 |
| 2026-06-09 | 11,239.00 | 11,240.00 | 11,220.00 | 11,240.00 | 11,240.00 | 532 |
| 2026-06-08 | 11,240.00 | 11,240.00 | 11,239.00 | 11,240.00 | 11,240.00 | 1,166 |
| 2026-06-04 | 11,350.00 | 11,549.00 | 11,349.00 | 11,368.00 | 11,368.00 | 1,445 |
| 2026-06-03 | 11,450.00 | 11,550.00 | 11,450.00 | 11,550.00 | 11,550.00 | 117 |
| 2026-06-02 | 11,550.00 | 11,550.00 | 11,550.00 | 11,550.00 | 11,550.00 | 191 |
| 2026-06-01 | 11,779.00 | 11,779.00 | 11,550.00 | 11,550.00 | 11,550.00 | 553 |
| 2026-05-29 | 11,850.00 | 11,850.00 | 11,550.00 | 11,550.00 | 11,550.00 | 624 |
| 2026-05-28 | 11,550.00 | 11,550.00 | 11,530.00 | 11,550.00 | 11,550.00 | 256 |
| 2026-05-27 | 11,580.00 | 11,580.00 | 11,510.00 | 11,550.00 | 11,550.00 | 13,922 |
| 2026-05-26 | 11,611.00 | 11,611.00 | 11,499.00 | 11,563.00 | 11,563.00 | 3,811 |
| 2026-05-25 | 11,700.00 | 11,775.00 | 11,611.00 | 11,664.00 | 11,664.00 | 1,327 |
| 2026-05-22 | 11,781.00 | 11,781.00 | 11,781.00 | 11,781.00 | 11,781.00 | 103 |
| 2026-05-20 | 11,948.00 | 11,948.00 | 11,781.00 | 11,781.00 | 11,781.00 | 363 |
| 2026-05-19 | 11,830.00 | 11,830.00 | 11,781.00 | 11,781.00 | 11,781.00 | 1,138 |
| 2026-05-18 | 11,860.00 | 11,860.00 | 11,700.00 | 11,824.00 | 11,824.00 | 2,271 |
| 2026-05-15 | 12,000.00 | 12,100.00 | 11,950.00 | 12,100.00 | 12,100.00 | 391 |
| 2026-05-14 | 12,100.00 | 12,100.00 | 12,100.00 | 12,100.00 | 12,100.00 | 21 |
| 2026-05-13 | 11,900.00 | 12,100.00 | 11,870.00 | 12,100.00 | 12,100.00 | 614 |
| 2026-05-12 | 12,100.00 | 12,100.00 | 12,100.00 | 12,100.00 | 11,779.28 | 1,819 |
| 2026-05-11 | 12,463.00 | 12,463.00 | 12,150.00 | 12,249.00 | 11,924.33 | 634 |
| 2026-05-07 | 12,249.00 | 12,249.00 | 12,249.00 | 12,249.00 | 11,924.33 | 17 |
| 2026-05-05 | 12,240.00 | 12,249.00 | 12,240.00 | 12,249.00 | 11,924.33 | 5,084 |
| 2026-05-04 | 12,253.00 | 12,253.00 | 12,249.00 | 12,253.00 | 11,928.22 | 288 |
| 2026-04-30 | 12,250.00 | 12,253.00 | 12,250.00 | 12,253.00 | 11,928.22 | 819 |
| 2026-04-29 | 12,250.00 | 12,250.00 | 12,250.00 | 12,250.00 | 11,925.30 | 196 |
| 2026-04-28 | 12,566.00 | 12,566.00 | 12,250.00 | 12,250.00 | 11,925.30 | 3,635 |
| 2026-04-27 | 12,290.00 | 12,291.00 | 12,290.00 | 12,291.00 | 11,965.22 | 638 |
| 2026-04-24 | 12,290.00 | 12,291.00 | 12,290.00 | 12,291.00 | 11,965.22 | 200 |
| 2026-04-23 | 12,290.00 | 12,297.00 | 12,290.00 | 12,291.00 | 11,965.22 | 2,381 |
| 2026-04-22 | 12,300.00 | 12,300.00 | 12,300.00 | 12,300.00 | 11,973.98 | 1,368 |
| 2026-04-21 | 12,300.00 | 12,306.00 | 12,290.00 | 12,306.00 | 11,979.82 | 562 |
| 2026-04-20 | 12,307.00 | 12,307.00 | 12,306.00 | 12,306.00 | 11,979.82 | 1,445 |
← NewerPage 2 of 2 · 120 trading days
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.