Minera Valparaiso S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-27 | 14,008.00 | 14,150.00 | 14,008.00 | 14,098.00 | 13,724.32 | 4,083 |
| 2025-06-26 | 14,150.00 | 14,150.00 | 14,149.00 | 14,149.00 | 13,773.97 | 507 |
| 2025-06-24 | 14,150.00 | 14,150.00 | 14,149.00 | 14,149.00 | 13,773.97 | 7,000 |
| 2025-06-23 | 14,150.00 | 14,150.00 | 14,150.00 | 14,150.00 | 13,774.94 | 600 |
| 2025-06-19 | 14,150.00 | 14,150.00 | 14,150.00 | 14,150.00 | 13,774.94 | 1,425 |
| 2025-06-18 | 14,150.00 | 14,150.00 | 14,150.00 | 14,150.00 | 13,774.94 | 684 |
| 2025-06-17 | 14,099.00 | 14,200.00 | 14,099.00 | 14,200.00 | 13,823.62 | 1,872 |
| 2025-06-13 | 14,200.00 | 14,200.00 | 14,200.00 | 14,200.00 | 13,823.62 | 29 |
| 2025-06-12 | 14,200.00 | 14,200.00 | 14,200.00 | 14,200.00 | 13,823.62 | 3,285 |
| 2025-06-11 | 14,200.00 | 14,200.00 | 14,200.00 | 14,200.00 | 13,823.62 | 633 |
| 2025-06-10 | 14,409.00 | 14,412.00 | 14,409.00 | 14,412.00 | 14,030.00 | 143 |
| 2025-06-09 | 14,268.00 | 14,412.00 | 14,268.00 | 14,412.00 | 14,030.00 | 209 |
| 2025-06-06 | 14,412.00 | 14,412.00 | 14,412.00 | 14,412.00 | 14,030.00 | 80 |
| 2025-06-05 | 14,412.00 | 14,412.00 | 14,412.00 | 14,412.00 | 14,030.00 | 24 |
| 2025-06-04 | 14,417.00 | 14,417.00 | 14,407.00 | 14,412.00 | 14,030.00 | 651 |
| 2025-06-03 | 14,010.00 | 14,417.00 | 14,010.00 | 14,417.00 | 14,034.87 | 2,351 |
| 2025-05-30 | 14,415.00 | 14,418.00 | 14,415.00 | 14,417.00 | 14,034.87 | 727 |
| 2025-05-29 | 14,072.00 | 14,214.00 | 14,072.00 | 14,214.00 | 13,837.25 | 304 |
| 2025-05-28 | 14,214.00 | 14,418.00 | 14,214.00 | 14,214.00 | 13,837.25 | 24 |
| 2025-05-27 | 14,418.00 | 14,418.00 | 14,214.00 | 14,214.00 | 13,837.25 | 197 |
| 2025-05-26 | 14,214.00 | 14,214.00 | 14,214.00 | 14,214.00 | 13,837.25 | 12,435 |
| 2025-05-23 | 14,243.00 | 14,243.00 | 14,243.00 | 14,243.00 | 13,865.48 | 32 |
| 2025-05-22 | 14,194.00 | 14,400.00 | 14,194.00 | 14,243.00 | 13,865.48 | 899 |
| 2025-05-20 | 14,337.00 | 14,337.00 | 14,337.00 | 14,337.00 | 13,956.99 | 202 |
| 2025-05-19 | 14,420.00 | 14,420.00 | 14,337.00 | 14,337.00 | 13,956.99 | 149 |
| 2025-05-16 | 14,368.00 | 14,368.00 | 14,310.00 | 14,337.00 | 13,956.99 | 717 |
| 2025-05-15 | 14,300.00 | 14,499.00 | 14,300.00 | 14,368.00 | 13,987.16 | 421 |
| 2025-05-14 | 14,300.00 | 14,368.00 | 14,300.00 | 14,368.00 | 13,987.16 | 486 |
| 2025-05-13 | 14,301.00 | 14,690.00 | 14,300.00 | 14,368.00 | 13,987.16 | 594 |
| 2025-05-12 | 14,600.00 | 14,600.00 | 14,600.00 | 14,600.00 | 14,213.02 | 812 |
| 2025-05-09 | 15,200.00 | 15,201.00 | 15,200.00 | 15,201.00 | 14,065.07 | 343 |
| 2025-05-08 | 15,202.00 | 15,205.00 | 15,201.00 | 15,201.00 | 14,065.07 | 1,777 |
| 2025-05-07 | 15,200.00 | 15,201.00 | 15,200.00 | 15,200.00 | 14,064.14 | 4,331 |
| 2025-05-06 | 15,200.00 | 15,200.00 | 15,121.00 | 15,121.00 | 13,991.05 | 65 |
| 2025-05-05 | 14,980.00 | 15,200.00 | 14,980.00 | 15,121.00 | 13,991.05 | 567 |
| 2025-05-02 | 15,100.00 | 15,100.00 | 14,950.00 | 14,983.00 | 13,863.36 | 1,216 |
| 2025-04-30 | 15,397.00 | 15,397.00 | 15,300.00 | 15,300.00 | 14,156.67 | 639 |
| 2025-04-29 | 15,020.00 | 15,020.00 | 15,000.00 | 15,002.00 | 13,880.94 | 2,268 |
| 2025-04-28 | 15,000.00 | 15,020.00 | 15,000.00 | 15,020.00 | 13,897.59 | 569 |
| 2025-04-25 | 15,199.00 | 15,550.00 | 15,199.00 | 15,550.00 | 14,387.99 | 135 |
| 2025-04-24 | 15,550.00 | 15,550.00 | 15,550.00 | 15,550.00 | 14,387.99 | 646 |
| 2025-04-23 | 15,100.00 | 15,550.00 | 15,100.00 | 15,550.00 | 14,387.99 | 102 |
| 2025-04-22 | 15,550.00 | 15,550.00 | 15,550.00 | 15,550.00 | 14,387.99 | 80 |
| 2025-04-21 | 15,300.00 | 15,550.00 | 15,300.00 | 15,550.00 | 14,387.99 | 53 |
| 2025-04-17 | 15,100.00 | 15,550.00 | 15,100.00 | 15,550.00 | 14,387.99 | 332 |
| 2025-04-15 | 15,500.00 | 15,550.00 | 15,500.00 | 15,550.00 | 14,387.99 | 235 |
| 2025-04-14 | 15,550.00 | 15,550.00 | 15,550.00 | 15,550.00 | 14,387.99 | 525 |
| 2025-04-11 | 15,561.00 | 15,561.00 | 15,561.00 | 15,561.00 | 14,398.17 | 578 |
| 2025-04-10 | 15,562.00 | 15,562.00 | 15,562.00 | 15,562.00 | 14,399.09 | 241 |
| 2025-04-09 | 15,562.00 | 15,562.00 | 15,562.00 | 15,562.00 | 14,399.09 | 38 |
| 2025-04-08 | 15,561.00 | 15,562.00 | 15,561.00 | 15,562.00 | 14,399.09 | 2,537 |
| 2025-04-07 | 15,600.00 | 15,600.00 | 15,561.00 | 15,561.00 | 14,398.17 | 8,588 |
| 2025-04-04 | 15,739.00 | 15,740.00 | 15,739.00 | 15,740.00 | 14,563.79 | 3,277 |
| 2025-04-03 | 15,759.00 | 15,759.00 | 15,739.00 | 15,739.00 | 14,562.86 | 391 |
| 2025-04-02 | 15,749.00 | 15,749.00 | 15,739.00 | 15,739.00 | 14,562.86 | 3,558 |
| 2025-04-01 | 15,592.00 | 15,749.00 | 15,592.00 | 15,749.00 | 14,572.12 | 347 |
| 2025-03-31 | 15,678.00 | 15,749.00 | 15,678.00 | 15,749.00 | 14,572.12 | 1,055 |
| 2025-03-28 | 15,678.00 | 15,678.00 | 15,678.00 | 15,678.00 | 14,506.42 | 46 |
| 2025-03-26 | 15,710.00 | 15,710.00 | 15,600.00 | 15,678.00 | 14,506.42 | 1,801 |
| 2025-03-25 | 15,600.00 | 15,965.00 | 15,600.00 | 15,659.00 | 14,488.84 | 1,400 |
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.