Minera Valparaiso S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-12-16	13,334.00	13,493.00	13,334.00	13,448.00	12,443.06	585
2024-12-13	13,570.00	13,570.00	13,303.00	13,420.00	12,417.16	1,039
2024-12-12	13,570.00	13,570.00	13,504.00	13,504.00	12,494.88	218
2024-12-11	13,471.00	13,504.00	13,438.00	13,504.00	12,494.88	501
2024-12-10	13,438.00	13,504.00	13,438.00	13,504.00	12,494.88	193
2024-12-09	13,700.00	13,700.00	13,504.00	13,504.00	12,494.88	142
2024-12-05	13,501.00	13,507.00	13,500.00	13,504.00	12,494.88	3,061
2024-12-04	13,500.00	13,500.00	13,500.00	13,500.00	12,491.18	1,000
2024-12-03	13,471.00	13,486.00	13,471.00	13,486.00	12,478.23	143
2024-12-02	13,500.00	13,500.00	13,480.00	13,486.00	12,478.23	1,610
2024-11-29	13,500.00	13,501.00	13,450.00	13,501.00	12,492.10	404
2024-11-28	13,500.00	13,501.00	13,500.00	13,501.00	12,492.10	210
2024-11-27	13,500.00	13,501.00	13,500.00	13,501.00	12,492.10	150
2024-11-26	13,700.00	13,700.00	13,501.00	13,501.00	12,492.10	171
2024-11-25	13,500.00	13,501.00	13,500.00	13,501.00	12,492.10	1,449
2024-11-22	13,500.00	13,602.00	13,500.00	13,500.00	12,491.18	420
2024-11-20	13,510.00	13,510.00	13,500.00	13,500.00	12,491.18	364
2024-11-19	13,500.00	13,500.00	13,500.00	13,500.00	12,491.18	91
2024-11-18	13,501.00	13,501.00	13,500.00	13,500.00	12,491.18	82
2024-11-15	13,500.00	13,500.00	13,500.00	13,500.00	12,491.18	931
2024-11-14	13,499.00	13,764.00	13,499.00	13,764.00	12,735.45	262
2024-11-13	13,764.00	13,764.00	13,764.00	13,764.00	12,735.45	220
2024-11-12	13,764.00	13,764.00	13,764.00	13,764.00	12,735.45	3
2024-11-11	13,700.00	13,764.00	13,700.00	13,764.00	12,735.45	70
2024-11-08	13,103.00	13,764.00	13,103.00	13,764.00	12,735.45	324
2024-11-07	13,764.00	13,764.00	13,764.00	13,764.00	12,735.45	192
2024-11-06	13,500.00	13,764.00	13,500.00	13,764.00	12,735.45	229
2024-11-05	13,900.00	13,900.00	13,500.00	13,764.00	12,735.45	591
2024-11-04	13,020.00	13,020.00	13,000.00	13,005.00	12,033.17	633
2024-10-30	13,166.00	13,299.00	13,166.00	13,299.00	12,305.20	262
2024-10-29	13,010.00	13,299.00	13,010.00	13,299.00	12,305.20	75
2024-10-28	13,300.00	13,300.00	13,299.00	13,299.00	12,305.20	114
2024-10-25	13,300.00	14,100.00	13,299.00	13,299.00	12,305.20	179
2024-10-24	13,299.00	13,299.00	13,299.00	13,299.00	12,305.20	1,350
2024-10-22	12,980.00	12,980.00	12,870.00	12,870.00	11,908.26	505
2024-10-21	12,856.00	12,950.00	12,855.00	12,870.00	11,908.26	800
2024-10-18	13,050.00	13,300.00	13,050.00	13,178.00	12,193.24	584
2024-10-17	13,049.00	13,049.00	13,049.00	13,049.00	12,073.88	35
2024-10-16	12,855.00	13,500.00	12,855.00	13,049.00	12,073.88	604
2024-10-15	12,851.00	12,851.00	12,488.00	12,488.00	11,554.80	276
2024-10-14	12,750.00	12,750.00	12,488.00	12,488.00	11,554.80	280
2024-10-11	12,850.00	12,850.00	12,488.00	12,488.00	11,554.80	300
2024-10-09	12,600.00	12,600.00	12,400.00	12,488.00	11,554.80	1,106
2024-10-08	12,355.00	12,355.00	12,355.00	12,355.00	11,431.74	917
2024-10-07	12,340.00	12,340.00	12,213.00	12,286.00	11,367.90	831
2024-10-04	12,336.00	12,336.00	12,336.00	12,336.00	11,414.16	184
2024-10-03	12,380.00	12,380.00	12,300.00	12,336.00	11,414.16	3,451
2024-10-02	12,500.00	12,700.00	12,375.00	12,396.00	11,469.68	1,231
2024-10-01	12,800.00	12,919.00	12,672.00	12,919.00	11,953.60	335
2024-09-30	12,860.00	12,919.00	12,860.00	12,919.00	11,953.60	235
2024-09-27	12,860.00	12,990.00	12,860.00	12,919.00	11,953.60	1,167
2024-09-26	12,990.00	12,990.00	12,990.00	12,990.00	12,019.29	28
2024-09-25	12,990.00	12,990.00	12,900.00	12,990.00	12,019.29	388
2024-09-24	12,990.00	12,990.00	12,990.00	12,990.00	12,019.29	16
2024-09-23	13,000.00	13,000.00	12,900.00	12,990.00	12,019.29	967
2024-09-17	13,000.00	13,000.00	13,000.00	13,000.00	12,028.54	228
2024-09-16	13,000.00	13,000.00	13,000.00	13,000.00	12,028.54	431
2024-09-13	13,000.00	13,000.00	13,000.00	13,000.00	12,028.54	216
2024-09-12	13,000.00	13,000.00	13,000.00	13,000.00	12,028.54	998
2024-09-11	13,000.00	13,000.00	12,870.00	12,941.00	11,973.95	822

← NewerPage 8 of 19 · 1,088 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.