Minera Valparaiso S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-17	12,306.00	12,306.00	12,306.00	12,306.00	11,979.82	20
2026-04-16	12,307.00	12,500.00	12,306.00	12,306.00	11,979.82	2,145
2026-04-15	12,305.00	12,308.00	12,305.00	12,306.00	11,979.82	878
2026-04-14	12,299.00	12,516.00	12,299.00	12,516.00	12,184.25	1,729
2026-04-13	12,513.00	12,515.00	12,311.00	12,513.00	12,181.33	185
2026-04-10	12,516.00	12,516.00	12,513.00	12,513.00	12,181.33	1,085
2026-04-09	12,667.00	12,667.00	12,642.00	12,642.00	12,306.91	110
2026-04-08	12,642.00	12,642.00	12,642.00	12,642.00	12,306.91	21
2026-04-07	12,642.00	12,642.00	12,500.00	12,642.00	12,306.91	3
2026-04-06	12,642.00	12,642.00	12,642.00	12,642.00	12,306.91	130
2026-04-02	12,667.00	12,667.00	12,500.00	12,642.00	12,306.91	1,023
2026-04-01	12,300.00	12,666.00	12,300.00	12,666.00	12,330.28	332
2026-03-31	12,651.00	12,669.00	12,651.00	12,666.00	12,330.28	1,849
2026-03-30	12,589.00	12,590.00	12,589.00	12,590.00	12,256.29	643
2026-03-27	12,590.00	12,590.00	12,224.00	12,224.00	11,899.99	262
2026-03-26	12,224.00	12,224.00	12,224.00	12,224.00	11,899.99	112
2026-03-25	12,200.00	12,565.00	12,200.00	12,224.00	11,899.99	1,772
2026-03-24	12,350.00	12,350.00	12,348.00	12,348.00	12,020.71	683
2026-03-23	12,652.00	12,652.00	12,652.00	12,652.00	12,316.65	100
2026-03-20	12,719.00	12,720.00	12,652.00	12,652.00	12,316.65	709
2026-03-19	12,463.00	12,463.00	12,463.00	12,463.00	12,132.66	72
2026-03-17	12,463.00	12,463.00	12,463.00	12,463.00	12,132.66	6
2026-03-16	12,463.00	12,463.00	12,463.00	12,463.00	12,132.66	1,871
2026-03-13	12,400.00	12,400.00	12,400.00	12,400.00	12,071.33	4,189
2026-03-12	12,400.00	12,400.00	12,400.00	12,400.00	12,071.33	79
2026-03-11	12,398.00	12,400.00	12,398.00	12,400.00	12,071.33	111
2026-03-10	12,400.00	12,400.00	12,399.00	12,400.00	12,071.33	849
2026-03-09	12,462.00	12,462.00	12,384.00	12,397.00	12,068.41	1,379
2026-03-06	12,463.00	12,463.00	12,462.00	12,462.00	12,131.68	263
2026-03-05	12,462.00	12,462.00	12,462.00	12,462.00	12,131.68	1
2026-03-04	12,400.00	12,463.00	12,400.00	12,462.00	12,131.68	2,156
2026-03-03	12,200.00	12,382.00	12,200.00	12,382.00	12,053.81	518
2026-03-02	12,400.00	12,400.00	12,375.00	12,382.00	12,053.81	946
2026-02-27	12,410.00	12,410.00	12,400.00	12,409.00	12,080.09	4,699
2026-02-26	12,600.00	12,600.00	12,600.00	12,600.00	12,266.03	168
2026-02-25	12,600.00	12,600.00	12,600.00	12,600.00	12,266.03	155
2026-02-24	12,600.00	12,600.00	12,600.00	12,600.00	12,266.03	1,985
2026-02-23	12,600.00	12,600.00	12,593.00	12,593.00	12,259.21	124
2026-02-20	12,593.00	12,593.00	12,593.00	12,593.00	12,259.21	3,427
2026-02-19	12,593.00	12,704.00	12,593.00	12,704.00	12,367.27	86
2026-02-18	12,593.00	12,704.00	12,593.00	12,704.00	12,367.27	309
2026-02-17	12,593.00	12,704.00	12,500.00	12,704.00	12,367.27	284
2026-02-16	12,720.00	12,720.00	12,704.00	12,704.00	12,367.27	457
2026-02-13	12,720.00	12,720.00	12,700.00	12,704.00	12,367.27	1,646
2026-02-12	12,719.00	12,719.00	12,719.00	12,719.00	12,381.87	76
2026-02-11	12,772.00	12,772.00	12,719.00	12,719.00	12,381.87	381
2026-02-10	12,720.00	12,720.00	12,719.00	12,719.00	12,381.87	763
2026-02-09	12,719.00	12,720.00	12,719.00	12,720.00	12,382.85	222
2026-02-06	12,750.00	12,750.00	12,712.00	12,720.00	12,382.85	899
2026-02-05	12,980.00	12,980.00	12,750.00	12,750.00	12,412.05	3,791
2026-02-04	13,000.00	13,000.00	12,910.00	12,984.00	12,639.85	1,419
2026-02-03	13,299.00	13,300.00	13,000.00	13,000.00	12,655.42	2,250
2026-02-02	13,381.00	13,381.00	13,381.00	13,381.00	13,026.33	20
2026-01-30	13,395.00	13,395.00	13,300.00	13,381.00	13,026.33	3,704
2026-01-29	13,597.00	13,598.00	13,587.00	13,598.00	13,237.57	496
2026-01-28	13,990.00	13,990.00	13,596.00	13,598.00	13,237.57	3,950
2026-01-27	13,989.00	13,989.00	13,989.00	13,989.00	13,618.21	9
2026-01-26	13,999.00	13,999.00	13,960.00	13,989.00	13,618.21	3,802
2026-01-23	14,000.00	14,010.00	14,000.00	14,010.00	13,638.65	835
2026-01-22	14,190.00	14,190.00	14,190.00	14,190.00	13,813.88	885

← NewerPage 3 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.