Minera Valparaiso S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-10	13,000.00	13,544.00	13,000.00	13,544.00	12,531.89	414
2024-09-09	13,544.00	13,544.00	13,544.00	13,544.00	12,531.89	17
2024-09-06	13,000.00	13,544.00	13,000.00	13,544.00	12,531.89	290
2024-09-05	13,200.00	13,544.00	13,200.00	13,544.00	12,531.89	422
2024-09-04	13,544.00	13,544.00	13,544.00	13,544.00	12,531.89	113
2024-09-03	13,550.00	13,550.00	13,544.00	13,544.00	12,531.89	124
2024-09-02	13,544.00	13,544.00	13,544.00	13,544.00	12,531.89	114
2024-08-30	13,540.00	13,544.00	13,540.00	13,544.00	12,531.89	485
2024-08-29	13,400.00	13,544.00	13,400.00	13,544.00	12,531.89	429
2024-08-28	13,400.00	13,544.00	13,400.00	13,544.00	12,531.89	213
2024-08-27	13,544.00	13,544.00	13,544.00	13,544.00	12,531.89	23
2024-08-26	13,544.00	13,544.00	13,544.00	13,544.00	12,531.89	447
2024-08-23	13,550.00	13,550.00	13,544.00	13,544.00	12,531.89	147
2024-08-22	13,544.00	13,544.00	13,544.00	13,544.00	12,531.89	127
2024-08-21	13,500.00	13,600.00	13,500.00	13,544.00	12,531.89	572
2024-08-20	13,348.00	13,348.00	13,348.00	13,348.00	12,350.54	10
2024-08-19	13,348.00	13,348.00	13,348.00	13,348.00	12,350.54	22
2024-08-16	13,348.00	13,348.00	13,348.00	13,348.00	12,350.54	10
2024-08-14	13,348.00	13,348.00	13,348.00	13,348.00	12,350.54	27
2024-08-13	13,500.00	13,500.00	13,348.00	13,348.00	12,350.54	390
2024-08-12	13,700.00	13,700.00	13,348.00	13,348.00	12,350.54	524
2024-08-09	13,500.00	13,500.00	13,348.00	13,348.00	12,350.54	313
2024-08-08	13,348.00	13,348.00	13,348.00	13,348.00	12,350.54	3
2024-08-07	13,350.00	13,350.00	13,348.00	13,348.00	12,350.54	630
2024-08-06	13,300.00	13,303.00	13,300.00	13,303.00	12,308.90	1,282
2024-08-05	13,303.00	13,978.00	13,303.00	13,978.00	12,933.46	101
2024-08-02	13,978.00	13,978.00	13,978.00	13,978.00	12,933.46	64
2024-08-01	13,978.00	13,978.00	13,978.00	13,978.00	12,933.46	4
2024-07-31	13,978.00	13,978.00	13,978.00	13,978.00	12,933.46	37
2024-07-30	13,978.00	13,978.00	13,978.00	13,978.00	12,933.46	106
2024-07-29	13,978.00	13,978.00	13,978.00	13,978.00	12,933.46	6
2024-07-26	13,800.00	13,978.00	13,800.00	13,978.00	12,933.46	434
2024-07-25	14,001.00	14,100.00	13,900.00	13,978.00	12,933.46	741
2024-07-24	14,200.00	14,200.00	14,000.00	14,000.00	12,953.82	119
2024-07-23	14,300.00	14,300.00	14,000.00	14,000.00	12,953.82	1,001
2024-07-22	14,001.00	14,228.00	14,001.00	14,228.00	13,164.78	71
2024-07-19	14,000.00	14,228.00	14,000.00	14,228.00	13,164.78	366
2024-07-18	14,450.00	14,450.00	14,228.00	14,228.00	13,164.78	295
2024-07-17	14,250.00	14,250.00	14,228.00	14,228.00	13,164.78	308
2024-07-15	14,001.00	14,450.00	14,001.00	14,228.00	13,164.78	881
2024-07-12	14,400.00	14,498.00	14,400.00	14,498.00	13,414.60	146
2024-07-11	14,498.00	14,498.00	14,498.00	14,498.00	13,414.60	189
2024-07-10	14,500.00	14,500.00	14,498.00	14,498.00	13,414.60	1,461
2024-07-09	14,500.00	14,700.00	14,500.00	14,700.00	13,601.51	475
2024-07-08	14,500.00	14,700.00	14,500.00	14,700.00	13,601.51	186
2024-07-05	14,700.00	14,700.00	14,700.00	14,700.00	13,601.51	66
2024-07-04	14,920.00	14,920.00	14,700.00	14,700.00	13,601.51	272
2024-07-03	14,712.00	14,712.00	14,690.00	14,700.00	13,601.51	626
2024-07-02	15,000.00	15,000.00	15,000.00	15,000.00	13,879.09	769
2024-07-01	15,067.00	15,100.00	15,050.00	15,100.00	13,971.61	330
2024-06-27	15,000.00	15,100.00	15,000.00	15,100.00	13,971.61	103
2024-06-26	15,100.00	15,100.00	15,100.00	15,100.00	13,971.61	28
2024-06-25	15,100.00	15,100.00	15,100.00	15,100.00	13,971.61	130
2024-06-24	15,050.00	15,100.00	15,050.00	15,100.00	13,971.61	100
2024-06-21	15,100.00	15,100.00	15,100.00	15,100.00	13,971.61	70
2024-06-19	15,212.00	15,212.00	15,100.00	15,100.00	13,971.61	1,423
2024-06-17	15,816.00	15,816.00	15,816.00	15,816.00	14,634.11	22
2024-06-14	15,816.00	15,816.00	15,816.00	15,816.00	14,634.11	3
2024-06-12	15,816.00	15,816.00	15,816.00	15,816.00	14,634.11	10
2024-06-11	15,816.00	15,816.00	15,816.00	15,816.00	14,634.11	20

← NewerPage 9 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.