Minera Valparaiso S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-03-25 | 15,600.00 | 15,965.00 | 15,600.00 | 15,659.00 | 14,488.84 | 1,400 |
| 2025-03-24 | 15,901.00 | 16,065.00 | 15,600.00 | 15,664.00 | 14,493.47 | 1,637 |
| 2025-03-21 | 16,377.00 | 16,377.00 | 16,000.00 | 16,136.00 | 14,930.20 | 3,369 |
| 2025-03-20 | 16,100.00 | 16,365.00 | 16,000.00 | 16,000.00 | 14,804.36 | 370 |
| 2025-03-19 | 16,030.00 | 16,030.00 | 16,000.00 | 16,000.00 | 14,804.36 | 923 |
| 2025-03-18 | 15,912.00 | 15,912.00 | 15,912.00 | 15,912.00 | 14,722.94 | 2 |
| 2025-03-17 | 15,951.00 | 16,010.00 | 15,912.00 | 15,912.00 | 14,722.94 | 458 |
| 2025-03-14 | 16,000.00 | 16,151.00 | 15,912.00 | 15,912.00 | 14,722.94 | 354 |
| 2025-03-13 | 15,800.00 | 15,912.00 | 15,800.00 | 15,912.00 | 14,722.94 | 160 |
| 2025-03-12 | 15,900.00 | 15,995.00 | 15,900.00 | 15,912.00 | 14,722.94 | 361 |
| 2025-03-10 | 15,900.00 | 16,000.00 | 15,800.00 | 15,912.00 | 14,722.94 | 3,142 |
| 2025-03-07 | 15,850.00 | 15,850.00 | 15,700.00 | 15,700.00 | 14,526.78 | 139 |
| 2025-03-06 | 15,750.00 | 15,750.00 | 15,700.00 | 15,700.00 | 14,526.78 | 163 |
| 2025-03-05 | 15,700.00 | 15,700.00 | 15,700.00 | 15,700.00 | 14,526.78 | 255 |
| 2025-03-04 | 15,700.00 | 15,700.00 | 15,700.00 | 15,700.00 | 14,526.78 | 725 |
| 2025-03-03 | 15,541.00 | 15,541.00 | 15,541.00 | 15,541.00 | 14,379.66 | 1 |
| 2025-02-27 | 15,499.00 | 15,600.00 | 15,280.00 | 15,541.00 | 14,379.66 | 2,767 |
| 2025-02-24 | 15,615.00 | 15,619.00 | 15,207.00 | 15,207.00 | 14,070.62 | 349 |
| 2025-02-20 | 15,350.00 | 15,350.00 | 15,207.00 | 15,207.00 | 14,070.62 | 73 |
| 2025-02-19 | 15,205.00 | 15,500.00 | 15,205.00 | 15,207.00 | 14,070.62 | 285 |
| 2025-02-18 | 15,200.00 | 15,207.00 | 15,200.00 | 15,207.00 | 14,070.62 | 600 |
| 2025-02-17 | 15,101.00 | 15,200.00 | 15,099.00 | 15,099.00 | 13,970.69 | 411 |
| 2025-02-14 | 15,172.00 | 15,172.00 | 15,099.00 | 15,099.00 | 13,970.69 | 100 |
| 2025-02-13 | 15,099.00 | 15,173.00 | 15,099.00 | 15,099.00 | 13,970.69 | 191 |
| 2025-02-12 | 15,099.00 | 15,099.00 | 15,099.00 | 15,099.00 | 13,970.69 | 3 |
| 2025-02-11 | 15,099.00 | 15,099.00 | 15,099.00 | 15,099.00 | 13,970.69 | 68 |
| 2025-02-10 | 15,137.00 | 15,137.00 | 15,099.00 | 15,099.00 | 13,970.69 | 126 |
| 2025-02-07 | 14,942.00 | 15,239.00 | 14,942.00 | 15,099.00 | 13,970.69 | 547 |
| 2025-02-06 | 14,779.00 | 14,779.00 | 14,779.00 | 14,779.00 | 13,674.60 | 545 |
| 2025-02-05 | 14,634.00 | 14,670.00 | 14,518.00 | 14,518.00 | 13,433.11 | 467 |
| 2025-02-04 | 14,670.00 | 14,670.00 | 14,518.00 | 14,518.00 | 13,433.11 | 96 |
| 2025-02-03 | 14,512.00 | 14,600.00 | 14,511.00 | 14,518.00 | 13,433.11 | 3,236 |
| 2025-01-31 | 14,635.00 | 14,635.00 | 14,512.00 | 14,512.00 | 13,427.55 | 90 |
| 2025-01-30 | 14,664.00 | 14,665.00 | 14,512.00 | 14,512.00 | 13,427.55 | 219 |
| 2025-01-29 | 14,520.00 | 14,554.00 | 14,500.00 | 14,512.00 | 13,427.55 | 277 |
| 2025-01-24 | 14,450.00 | 14,600.00 | 14,450.00 | 14,512.00 | 13,427.55 | 2,693 |
| 2025-01-23 | 14,450.00 | 14,450.00 | 14,450.00 | 14,450.00 | 13,370.19 | 1,463 |
| 2025-01-22 | 14,318.00 | 14,500.00 | 14,318.00 | 14,466.00 | 13,384.99 | 1,702 |
| 2025-01-21 | 14,265.00 | 14,265.00 | 14,230.00 | 14,248.00 | 13,183.28 | 726 |
| 2025-01-20 | 14,208.00 | 14,300.00 | 14,208.00 | 14,289.00 | 13,221.22 | 591 |
| 2025-01-17 | 14,207.00 | 14,210.00 | 14,206.00 | 14,210.00 | 13,148.12 | 346 |
| 2025-01-16 | 14,149.00 | 14,344.00 | 14,149.00 | 14,210.00 | 13,148.12 | 2,886 |
| 2025-01-15 | 14,508.00 | 14,508.00 | 14,363.00 | 14,363.00 | 13,289.69 | 1,869 |
| 2025-01-14 | 14,450.00 | 14,460.00 | 14,450.00 | 14,450.00 | 13,370.19 | 1,865 |
| 2025-01-13 | 14,220.00 | 14,300.00 | 14,157.00 | 14,261.00 | 13,195.31 | 8,510 |
| 2025-01-10 | 14,216.00 | 14,216.00 | 14,018.00 | 14,018.00 | 12,970.47 | 76 |
| 2025-01-09 | 14,129.00 | 14,129.00 | 14,012.00 | 14,018.00 | 12,970.47 | 1,967 |
| 2025-01-08 | 14,154.00 | 14,154.00 | 13,974.00 | 14,021.00 | 12,973.25 | 614 |
| 2025-01-07 | 14,260.00 | 14,260.00 | 14,214.00 | 14,214.00 | 13,151.82 | 218 |
| 2025-01-06 | 14,550.00 | 14,550.00 | 14,214.00 | 14,214.00 | 13,151.82 | 306 |
| 2025-01-03 | 14,118.00 | 14,223.00 | 14,118.00 | 14,214.00 | 13,151.82 | 575 |
| 2025-01-02 | 13,907.00 | 13,907.00 | 13,907.00 | 13,907.00 | 12,867.76 | 21 |
| 2024-12-30 | 14,010.00 | 14,034.00 | 13,907.00 | 13,907.00 | 12,867.76 | 340 |
| 2024-12-27 | 13,871.00 | 13,907.00 | 13,871.00 | 13,907.00 | 12,867.76 | 1,547 |
| 2024-12-26 | 13,767.00 | 13,767.00 | 13,700.00 | 13,700.00 | 12,676.23 | 115 |
| 2024-12-24 | 13,700.00 | 13,700.00 | 13,700.00 | 13,700.00 | 12,676.23 | 312 |
| 2024-12-23 | 13,656.00 | 13,700.00 | 13,656.00 | 13,700.00 | 12,676.23 | 1,904 |
| 2024-12-19 | 13,481.00 | 13,481.00 | 13,481.00 | 13,481.00 | 12,473.60 | 50 |
| 2024-12-18 | 13,400.00 | 13,649.00 | 13,400.00 | 13,481.00 | 12,473.60 | 571 |
| 2024-12-17 | 13,470.00 | 13,470.00 | 13,448.00 | 13,448.00 | 12,443.06 | 172 |
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.