Minera Valparaiso S.A. historical data

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

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 19 · 1,087 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.