Minera Valparaiso S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 14,220.00 | 14,220.00 | 14,200.00 | 14,218.00 | 13,841.14 | 1,344 |
| 2026-01-20 | 14,354.00 | 14,354.00 | 14,220.00 | 14,333.00 | 13,953.09 | 1,061 |
| 2026-01-19 | 14,499.00 | 14,499.00 | 14,499.00 | 14,499.00 | 14,114.69 | 777 |
| 2026-01-16 | 14,300.00 | 14,306.00 | 14,300.00 | 14,306.00 | 13,926.81 | 1,464 |
| 2026-01-15 | 14,599.00 | 14,599.00 | 14,599.00 | 14,599.00 | 14,212.04 | 1,934 |
| 2026-01-14 | 14,600.00 | 14,650.00 | 14,600.00 | 14,650.00 | 14,261.69 | 208 |
| 2026-01-13 | 14,650.00 | 14,650.00 | 14,650.00 | 14,650.00 | 14,261.69 | 10,950 |
| 2026-01-09 | 14,700.00 | 14,700.00 | 14,700.00 | 14,700.00 | 14,310.36 | 1,380 |
| 2026-01-08 | 14,700.00 | 14,700.00 | 14,700.00 | 14,700.00 | 14,310.36 | 1,386 |
| 2026-01-07 | 14,700.00 | 14,719.00 | 14,700.00 | 14,719.00 | 14,328.86 | 765 |
| 2026-01-06 | 14,574.00 | 14,580.00 | 14,570.00 | 14,580.00 | 14,193.55 | 2,009 |
| 2026-01-05 | 14,574.00 | 14,574.00 | 14,423.00 | 14,423.00 | 14,040.71 | 457 |
| 2026-01-02 | 14,574.00 | 14,574.00 | 14,150.00 | 14,423.00 | 14,040.71 | 598 |
| 2025-12-30 | 14,289.00 | 14,289.00 | 14,289.00 | 14,289.00 | 13,910.26 | 101 |
| 2025-12-29 | 14,289.00 | 14,289.00 | 14,289.00 | 14,289.00 | 13,910.26 | 535 |
| 2025-12-24 | 14,250.00 | 14,289.00 | 14,250.00 | 14,289.00 | 13,910.26 | 511 |
| 2025-12-23 | 14,201.00 | 14,568.00 | 14,201.00 | 14,289.00 | 13,910.26 | 176 |
| 2025-12-22 | 14,250.00 | 14,500.00 | 14,250.00 | 14,289.00 | 13,910.26 | 592 |
| 2025-12-19 | 14,200.00 | 14,200.00 | 14,200.00 | 14,200.00 | 13,823.62 | 321 |
| 2025-12-18 | 14,200.00 | 14,200.00 | 14,200.00 | 14,200.00 | 13,823.62 | 4,503 |
| 2025-12-17 | 14,200.00 | 14,205.00 | 14,200.00 | 14,205.00 | 13,828.48 | 296 |
| 2025-12-16 | 14,490.00 | 14,490.00 | 14,205.00 | 14,205.00 | 13,828.48 | 259 |
| 2025-12-15 | 14,050.00 | 14,300.00 | 14,050.00 | 14,205.00 | 13,828.48 | 3,118 |
| 2025-12-12 | 14,299.00 | 14,299.00 | 13,999.00 | 13,999.00 | 13,627.95 | 224 |
| 2025-12-11 | 14,299.00 | 14,299.00 | 13,999.00 | 13,999.00 | 13,627.95 | 261 |
| 2025-12-10 | 14,075.00 | 14,075.00 | 13,934.00 | 13,999.00 | 13,627.95 | 2,062 |
| 2025-12-09 | 14,075.00 | 14,420.00 | 14,000.00 | 14,075.00 | 13,701.93 | 10 |
| 2025-12-05 | 14,075.00 | 14,075.00 | 14,075.00 | 14,075.00 | 13,701.93 | 35 |
| 2025-12-04 | 14,420.00 | 14,420.00 | 14,075.00 | 14,075.00 | 13,701.93 | 540 |
| 2025-12-03 | 14,211.00 | 14,246.00 | 14,075.00 | 14,075.00 | 13,701.93 | 147,097 |
| 2025-12-02 | 14,290.00 | 14,300.00 | 14,200.00 | 14,263.00 | 13,884.95 | 3,445 |
| 2025-12-01 | 13,990.00 | 14,299.00 | 13,990.00 | 14,296.00 | 13,917.07 | 16,413 |
| 2025-11-28 | 13,899.00 | 13,905.00 | 13,899.00 | 13,903.00 | 13,534.49 | 7,007 |
| 2025-11-27 | 13,800.00 | 13,810.00 | 13,800.00 | 13,810.00 | 13,443.95 | 70 |
| 2025-11-26 | 13,800.00 | 13,810.00 | 13,800.00 | 13,810.00 | 13,443.95 | 190 |
| 2025-11-25 | 13,800.00 | 13,900.00 | 13,800.00 | 13,810.00 | 13,443.95 | 754 |
| 2025-11-24 | 13,750.00 | 13,900.00 | 13,700.00 | 13,900.00 | 13,531.57 | 961 |
| 2025-11-21 | 13,750.00 | 13,750.00 | 13,696.00 | 13,696.00 | 13,332.98 | 492 |
| 2025-11-20 | 13,701.00 | 13,990.00 | 13,670.00 | 13,696.00 | 13,332.98 | 3,223 |
| 2025-11-19 | 14,099.00 | 14,099.00 | 14,099.00 | 14,099.00 | 13,725.29 | 130 |
| 2025-11-18 | 14,099.00 | 14,099.00 | 14,099.00 | 14,099.00 | 13,725.29 | 106 |
| 2025-11-17 | 13,789.00 | 14,100.00 | 13,789.00 | 14,099.00 | 13,725.29 | 984 |
| 2025-11-14 | 13,800.00 | 13,800.00 | 13,750.00 | 13,789.00 | 13,423.51 | 285 |
| 2025-11-13 | 13,789.00 | 13,789.00 | 13,789.00 | 13,789.00 | 13,423.51 | 730 |
| 2025-11-12 | 13,800.00 | 13,899.00 | 13,790.00 | 13,814.00 | 13,447.85 | 1,250 |
| 2025-11-11 | 13,600.00 | 13,918.00 | 13,600.00 | 13,918.00 | 13,549.09 | 153 |
| 2025-11-10 | 13,820.00 | 13,980.00 | 13,820.00 | 13,918.00 | 13,549.09 | 1,519 |
| 2025-11-07 | 13,820.00 | 13,820.00 | 13,820.00 | 13,820.00 | 13,453.69 | 633 |
| 2025-11-05 | 13,819.00 | 13,819.00 | 13,600.00 | 13,684.00 | 13,321.29 | 5,506 |
| 2025-11-04 | 13,600.00 | 13,859.00 | 13,600.00 | 13,859.00 | 13,491.66 | 323 |
| 2025-11-03 | 13,820.00 | 13,859.00 | 13,820.00 | 13,859.00 | 13,491.66 | 553 |
| 2025-10-30 | 13,859.00 | 13,859.00 | 13,859.00 | 13,859.00 | 13,491.66 | 102 |
| 2025-10-29 | 13,859.00 | 13,859.00 | 13,859.00 | 13,859.00 | 13,491.66 | 25 |
| 2025-10-28 | 13,800.00 | 13,859.00 | 13,800.00 | 13,859.00 | 13,491.66 | 263 |
| 2025-10-27 | 14,000.00 | 14,000.00 | 13,700.00 | 13,859.00 | 13,491.66 | 2,911 |
| 2025-10-24 | 14,000.00 | 14,000.00 | 13,850.00 | 13,850.00 | 13,482.89 | 1,766 |
| 2025-10-23 | 13,950.00 | 13,950.00 | 13,800.00 | 13,820.00 | 13,453.69 | 214,767 |
| 2025-10-21 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 13,628.92 | 401 |
| 2025-10-20 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 13,628.92 | 100 |
| 2025-10-17 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 13,628.92 | 737 |
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.