Holding Bursátil Regional S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-02 | 3,700.00 | 3,700.00 | 3,699.00 | 3,699.00 | 3,361.42 | 86,730 |
| 2024-08-01 | 3,700.10 | 3,700.90 | 3,700.00 | 3,700.90 | 3,363.15 | 4,708 |
| 2024-07-31 | 3,716.30 | 3,716.30 | 3,716.30 | 3,716.30 | 3,377.14 | 27 |
| 2024-07-30 | 3,710.30 | 3,716.30 | 3,710.30 | 3,716.30 | 3,377.14 | 493 |
| 2024-07-29 | 3,716.30 | 3,716.30 | 3,716.30 | 3,716.30 | 3,377.14 | 74 |
| 2024-07-26 | 3,716.30 | 3,716.30 | 3,716.30 | 3,716.30 | 3,377.14 | 217 |
| 2024-07-25 | 3,700.00 | 3,800.00 | 3,700.00 | 3,716.30 | 3,377.14 | 3,296 |
| 2024-07-24 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | 3,362.33 | 133 |
| 2024-07-23 | 3,700.00 | 3,700.10 | 3,700.00 | 3,700.00 | 3,362.33 | 10,393 |
| 2024-07-22 | 3,700.40 | 3,700.40 | 3,700.40 | 3,700.40 | 3,362.69 | 101 |
| 2024-07-19 | 3,676.00 | 3,700.40 | 3,676.00 | 3,700.40 | 3,362.69 | 602 |
| 2024-07-18 | 3,700.40 | 3,700.40 | 3,700.40 | 3,700.40 | 3,362.69 | 648 |
| 2024-07-17 | 3,700.00 | 3,730.00 | 3,700.00 | 3,700.40 | 3,362.69 | 51,956 |
| 2024-07-15 | 3,774.10 | 3,774.10 | 3,700.00 | 3,700.00 | 3,362.33 | 4,070 |
| 2024-07-12 | 3,737.00 | 3,745.40 | 3,737.00 | 3,745.40 | 3,403.59 | 1,780 |
| 2024-07-11 | 3,745.50 | 3,745.50 | 3,745.40 | 3,745.40 | 3,403.59 | 1,427 |
| 2024-07-10 | 3,760.00 | 3,760.00 | 3,745.40 | 3,745.40 | 3,403.59 | 699 |
| 2024-07-09 | 3,740.00 | 3,745.40 | 3,740.00 | 3,745.40 | 3,403.59 | 2,149 |
| 2024-07-08 | 3,750.00 | 3,750.00 | 3,740.00 | 3,740.00 | 3,398.68 | 1,170 |
| 2024-07-05 | 3,839.00 | 3,840.00 | 3,738.00 | 3,740.00 | 3,398.68 | 41,983 |
| 2024-07-04 | 3,850.20 | 3,850.20 | 3,848.40 | 3,848.40 | 3,497.19 | 4,603 |
| 2024-07-03 | 3,879.90 | 3,879.90 | 3,879.90 | 3,879.90 | 3,525.81 | 483 |
| 2024-07-02 | 3,790.00 | 3,879.90 | 3,790.00 | 3,879.90 | 3,525.81 | 1,604 |
| 2024-07-01 | 3,879.90 | 3,879.90 | 3,879.90 | 3,879.90 | 3,525.81 | 1,094 |
| 2024-06-28 | 3,912.00 | 3,912.00 | 3,870.00 | 3,879.90 | 3,406.82 | 16,651 |
| 2024-06-27 | 3,910.00 | 3,910.00 | 3,910.00 | 3,910.00 | 3,433.25 | 8,516 |
| 2024-06-26 | 3,910.00 | 3,910.00 | 3,850.10 | 3,850.10 | 3,380.65 | 1,603 |
| 2024-06-25 | 3,900.00 | 3,900.00 | 3,850.10 | 3,850.10 | 3,380.65 | 760 |
| 2024-06-24 | 3,901.90 | 3,901.90 | 3,850.00 | 3,850.10 | 3,380.65 | 107,009 |
| 2024-06-21 | 3,990.00 | 3,990.00 | 3,900.00 | 3,901.90 | 3,426.13 | 15,704 |
| 2024-06-19 | 4,000.00 | 4,000.00 | 3,990.00 | 3,994.60 | 3,507.53 | 3,131 |
| 2024-06-18 | 3,990.00 | 3,997.20 | 3,990.00 | 3,997.20 | 3,509.81 | 1,519 |
| 2024-06-17 | 3,997.30 | 3,998.00 | 3,997.20 | 3,997.20 | 3,509.81 | 2,120 |
| 2024-06-14 | 3,980.00 | 3,980.00 | 3,910.50 | 3,910.50 | 3,433.69 | 627 |
| 2024-06-13 | 4,000.00 | 4,000.00 | 3,900.60 | 3,910.50 | 3,433.69 | 11,875 |
| 2024-06-12 | 4,000.00 | 4,000.00 | 3,920.30 | 3,944.30 | 3,463.36 | 11,539 |
| 2024-06-11 | 4,026.30 | 4,027.00 | 4,026.30 | 4,026.30 | 3,535.37 | 1,685 |
| 2024-06-10 | 4,029.60 | 4,029.60 | 4,025.70 | 4,026.30 | 3,535.37 | 38,164 |
| 2024-06-07 | 4,055.10 | 4,109.60 | 4,055.00 | 4,109.60 | 3,608.51 | 1,423 |
| 2024-06-06 | 4,109.60 | 4,109.60 | 4,109.60 | 4,109.60 | 3,608.51 | 370 |
| 2024-06-05 | 4,109.00 | 4,109.60 | 4,109.00 | 4,109.60 | 3,608.51 | 399 |
| 2024-06-04 | 4,150.00 | 4,160.00 | 4,099.60 | 4,109.60 | 3,608.51 | 9,354 |
| 2024-06-03 | 4,165.00 | 4,200.00 | 4,165.00 | 4,166.80 | 3,658.74 | 5,750 |
| 2024-05-31 | 4,180.00 | 4,180.00 | 4,165.00 | 4,165.00 | 3,657.15 | 4,576 |
| 2024-05-30 | 4,100.00 | 4,150.00 | 4,100.00 | 4,126.40 | 3,623.26 | 27,144 |
| 2024-05-29 | 4,080.00 | 4,100.00 | 4,069.80 | 4,069.80 | 3,573.56 | 1,193 |
| 2024-05-28 | 4,060.00 | 4,095.00 | 4,060.00 | 4,069.80 | 3,573.56 | 8,974 |
| 2024-05-27 | 4,070.00 | 4,085.00 | 4,050.00 | 4,053.60 | 3,559.34 | 22,565 |
| 2024-05-24 | 4,050.00 | 4,050.00 | 4,035.00 | 4,048.10 | 3,554.51 | 3,418 |
| 2024-05-23 | 4,059.00 | 4,068.20 | 4,059.00 | 4,066.30 | 3,570.49 | 2,361 |
| 2024-05-22 | 4,068.00 | 4,068.20 | 4,068.00 | 4,068.20 | 3,572.16 | 7,470 |
| 2024-05-20 | 4,059.80 | 4,059.80 | 4,059.80 | 4,059.80 | 3,564.78 | 594 |
| 2024-05-17 | 4,080.00 | 4,080.00 | 4,040.00 | 4,059.80 | 3,564.78 | 2,301 |
| 2024-05-16 | 4,010.50 | 4,080.00 | 4,010.50 | 4,080.00 | 3,582.52 | 7,476 |
| 2024-05-15 | 4,000.00 | 4,080.00 | 4,000.00 | 4,006.70 | 3,518.16 | 13,553 |
| 2024-05-14 | 4,080.00 | 4,080.00 | 4,000.00 | 4,013.70 | 3,524.30 | 13,908 |
| 2024-05-13 | 4,015.00 | 4,015.00 | 4,015.00 | 4,015.00 | 3,525.44 | 583 |
| 2024-05-10 | 4,090.00 | 4,100.00 | 4,000.10 | 4,015.00 | 3,525.44 | 60,376 |
| 2024-05-09 | 4,175.00 | 4,175.00 | 4,000.00 | 4,011.80 | 3,522.63 | 5,258 |
| 2024-05-08 | 4,164.90 | 4,176.30 | 4,164.90 | 4,176.30 | 3,667.08 | 365 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-30 | 249.5450 CLP |
| 2025-05-05 | 181.8600 CLP |
| 2024-07-01 | 130.9440 CLP |
| 2024-05-06 | 9.0560 CLP |
Open, high, low and close are as traded (CLP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.