Minera Valparaiso S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 10,500.00 | 10,500.00 | 10,419.00 | 10,419.00 | 10,419.00 | 419 |
| 2026-10-15 | 10,350.00 | 10,400.00 | 10,350.00 | 10,350.00 | 10,350.00 | 8 |
| 2026-10-14 | 10,350.00 | 10,350.00 | 10,350.00 | 10,350.00 | 10,350.00 | 876 |
| 2026-10-13 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | 102 |
| 2026-10-09 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | 103 |
| 2026-10-08 | 10,250.00 | 10,250.00 | 10,250.00 | 10,250.00 | 10,250.00 | 1,082 |
| 2026-10-07 | 10,403.00 | 10,403.00 | 10,250.00 | 10,305.00 | 10,305.00 | 2,732 |
| 2026-10-06 | 10,250.00 | 10,250.00 | 10,250.00 | 10,250.00 | 10,250.00 | 0 |
| 2026-10-05 | 10,250.00 | 10,250.00 | 10,250.00 | 10,250.00 | 10,250.00 | 1,006 |
| 2026-10-02 | 10,400.00 | 10,400.00 | 10,200.00 | 10,251.00 | 10,251.00 | 5,703 |
| 2026-10-01 | 10,400.00 | 10,600.00 | 10,390.00 | 10,400.00 | 10,400.00 | 79 |
| 2026-09-30 | 10,400.00 | 10,400.00 | 10,400.00 | 10,400.00 | 10,400.00 | 4,905 |
| 2026-09-29 | 10,450.00 | 10,450.00 | 10,450.00 | 10,450.00 | 10,450.00 | 1,026 |
| 2026-09-28 | 10,700.00 | 10,700.00 | 10,700.00 | 10,700.00 | 10,700.00 | 2,005 |
| 2026-09-25 | 10,790.00 | 10,790.00 | 10,790.00 | 10,790.00 | 10,790.00 | 395 |
| 2026-09-24 | 10,790.00 | 11,000.00 | 10,790.00 | 10,790.00 | 10,790.00 | 1 |
| 2026-09-23 | 10,790.00 | 10,790.00 | 10,790.00 | 10,790.00 | 10,790.00 | 10 |
| 2026-09-22 | 10,790.00 | 10,790.00 | 10,790.00 | 10,790.00 | 10,790.00 | 1 |
| 2026-09-21 | 10,790.00 | 10,790.00 | 10,790.00 | 10,790.00 | 10,790.00 | 321 |
| 2026-09-17 | 10,790.00 | 11,320.00 | 10,790.00 | 10,790.00 | 10,790.00 | 10 |
| 2026-09-16 | 10,790.00 | 10,790.00 | 10,790.00 | 10,790.00 | 10,790.00 | 91 |
| 2026-09-15 | 10,900.00 | 11,100.00 | 10,800.00 | 10,900.00 | 10,900.00 | 30 |
| 2026-09-14 | 10,920.00 | 10,920.00 | 10,900.00 | 10,900.00 | 10,900.00 | 825 |
| 2026-09-11 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | 1,000 |
| 2026-09-10 | 10,880.00 | 10,880.00 | 10,880.00 | 10,880.00 | 10,880.00 | 0 |
| 2026-09-09 | 10,991.00 | 10,991.00 | 10,880.00 | 10,880.00 | 10,880.00 | 1,561 |
| 2026-09-08 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | 0 |
| 2026-09-07 | 11,000.00 | 11,000.00 | 10,800.00 | 10,900.00 | 10,900.00 | 1,362 |
| 2026-09-04 | 10,969.00 | 11,000.00 | 10,969.00 | 11,000.00 | 11,000.00 | 772 |
| 2026-09-03 | 10,423.00 | 11,000.00 | 10,423.00 | 10,709.00 | 10,709.00 | 11,919 |
| 2026-09-02 | 10,306.00 | 10,306.00 | 10,306.00 | 10,306.00 | 10,306.00 | 0 |
| 2026-09-01 | 10,301.00 | 10,350.00 | 10,301.00 | 10,306.00 | 10,306.00 | 5,237 |
| 2026-08-31 | 10,260.00 | 10,260.00 | 10,150.00 | 10,216.00 | 10,216.00 | 2,602 |
| 2026-08-28 | 10,357.00 | 10,357.00 | 10,200.00 | 10,295.00 | 10,295.00 | 10,708 |
| 2026-08-27 | 10,248.00 | 10,300.00 | 10,248.00 | 10,300.00 | 10,300.00 | 3,900 |
| 2026-08-26 | 10,250.00 | 10,250.00 | 10,200.00 | 10,246.00 | 10,246.00 | 3,746 |
| 2026-08-25 | 10,200.00 | 10,250.00 | 10,050.00 | 10,250.00 | 10,250.00 | 2,987 |
| 2026-08-24 | 10,200.00 | 10,300.00 | 10,200.00 | 10,300.00 | 10,300.00 | 7,041 |
| 2026-08-21 | 10,200.00 | 10,248.00 | 10,200.00 | 10,205.00 | 10,205.00 | 4,648 |
| 2026-08-20 | 10,201.00 | 10,201.00 | 10,201.00 | 10,201.00 | 10,201.00 | 46 |
| 2026-08-19 | 10,200.00 | 10,201.00 | 10,200.00 | 10,201.00 | 10,201.00 | 2,132 |
| 2026-08-18 | 10,295.00 | 10,295.00 | 10,151.00 | 10,295.00 | 10,295.00 | 243 |
| 2026-08-17 | 10,300.00 | 10,300.00 | 10,295.00 | 10,295.00 | 10,295.00 | 604 |
| 2026-08-14 | 10,250.00 | 10,357.00 | 10,200.00 | 10,357.00 | 10,357.00 | 1,418 |
| 2026-08-13 | 10,400.00 | 10,400.00 | 10,400.00 | 10,400.00 | 10,400.00 | 304 |
| 2026-08-12 | 10,357.00 | 10,357.00 | 10,357.00 | 10,357.00 | 10,357.00 | 117 |
| 2026-08-11 | 10,330.00 | 10,500.00 | 10,330.00 | 10,357.00 | 10,357.00 | 7,441 |
| 2026-08-10 | 10,500.00 | 10,531.00 | 10,470.00 | 10,500.00 | 10,500.00 | 9,307 |
| 2026-08-07 | 10,200.00 | 10,500.00 | 10,200.00 | 10,407.00 | 10,407.00 | 6,947 |
| 2026-08-06 | 10,050.00 | 10,200.00 | 10,000.00 | 10,182.00 | 10,182.00 | 10,936 |
| 2026-08-05 | 10,100.00 | 10,100.00 | 10,100.00 | 10,100.00 | 10,100.00 | 2,767 |
| 2026-08-04 | 10,160.00 | 10,160.00 | 10,100.00 | 10,100.00 | 10,100.00 | 3,055 |
| 2026-08-03 | 10,290.00 | 10,290.00 | 10,290.00 | 10,290.00 | 10,290.00 | 197 |
| 2026-07-31 | 10,270.00 | 10,270.00 | 10,270.00 | 10,270.00 | 10,270.00 | 370 |
| 2026-07-30 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | 181 |
| 2026-07-29 | 10,345.00 | 10,345.00 | 10,300.00 | 10,300.00 | 10,300.00 | 764 |
| 2026-07-28 | 10,350.00 | 10,350.00 | 10,350.00 | 10,350.00 | 10,350.00 | 315 |
| 2026-07-27 | 10,400.00 | 10,400.00 | 10,351.00 | 10,400.00 | 10,400.00 | 885 |
| 2026-07-24 | 10,400.00 | 10,400.00 | 10,400.00 | 10,400.00 | 10,400.00 | 30 |
| 2026-07-23 | 10,400.00 | 10,400.00 | 10,400.00 | 10,400.00 | 10,400.00 | 447 |
Page 1 of 2 · 120 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.