Holding Bursátil Regional S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 4,176.40 | 4,176.40 | 4,176.00 | 4,176.30 | 3,667.08 | 5,886 |
| 2024-05-06 | 4,200.00 | 4,200.00 | 4,200.00 | 4,200.00 | 3,687.89 | 497 |
| 2024-05-03 | 4,200.00 | 4,200.00 | 4,200.00 | 4,200.00 | 3,679.94 | 553,735 |
| 2024-05-02 | 4,200.00 | 4,235.70 | 4,200.00 | 4,235.70 | 3,711.21 | 5,131 |
| 2024-04-30 | 4,091.00 | 4,184.90 | 4,050.00 | 4,184.90 | 3,666.71 | 4,614 |
| 2024-04-29 | 4,100.00 | 4,134.30 | 4,075.70 | 4,075.70 | 3,571.03 | 1,191 |
| 2024-04-26 | 4,100.00 | 4,100.00 | 4,050.00 | 4,075.70 | 3,571.03 | 924 |
| 2024-04-25 | 4,050.00 | 4,100.00 | 4,050.00 | 4,075.70 | 3,571.03 | 66,513 |
| 2024-04-24 | 4,200.00 | 4,200.00 | 4,100.00 | 4,100.00 | 3,592.32 | 6,597 |
| 2024-04-23 | 4,412.00 | 4,412.00 | 4,300.00 | 4,300.00 | 3,767.55 | 767,938 |
| 2024-04-22 | 4,432.50 | 4,432.50 | 4,432.50 | 4,432.50 | 3,883.65 | 2,563 |
| 2024-04-19 | 4,400.00 | 4,565.00 | 4,400.00 | 4,495.10 | 3,938.49 | 10,322 |
| 2024-04-18 | 4,373.40 | 4,550.00 | 4,373.40 | 4,550.00 | 3,986.60 | 1,121 |
| 2024-04-17 | 4,550.00 | 4,550.00 | 4,550.00 | 4,550.00 | 3,986.60 | 32 |
| 2024-04-16 | 4,550.00 | 4,550.00 | 4,550.00 | 4,550.00 | 3,986.60 | 378 |
| 2024-04-15 | 4,550.00 | 4,551.00 | 4,400.00 | 4,550.00 | 3,986.60 | 1,425 |
| 2024-04-12 | 4,550.00 | 4,550.00 | 4,550.00 | 4,550.00 | 3,986.60 | 556 |
| 2024-04-11 | 4,506.40 | 4,550.00 | 4,011.00 | 4,550.00 | 3,986.60 | 48,742 |
| 2024-03-28 | 4,532.90 | 4,532.90 | 4,532.90 | 4,532.90 | 3,971.61 | 266 |
| 2024-03-27 | 3,910.00 | 4,600.00 | 3,910.00 | 4,532.90 | 3,971.61 | 1,585,143 |
| 2024-03-26 | 3,841.50 | 3,920.00 | 3,841.50 | 3,904.20 | 3,420.76 | 4,199 |
| 2024-03-25 | 4,002.50 | 4,002.50 | 3,915.00 | 3,927.40 | 3,441.09 | 3,916 |
| 2024-03-22 | 3,989.20 | 4,007.50 | 3,989.20 | 4,002.40 | 3,506.80 | 7,458 |
| 2024-03-21 | 4,080.00 | 4,099.00 | 4,050.00 | 4,099.00 | 3,591.44 | 868 |
| 2024-03-20 | 4,098.90 | 4,099.00 | 4,098.90 | 4,099.00 | 3,591.44 | 1,438 |
| 2024-03-19 | 4,199.00 | 4,199.00 | 4,099.00 | 4,099.00 | 3,591.44 | 4,158 |
| 2024-03-18 | 4,087.80 | 4,200.00 | 4,087.80 | 4,200.00 | 3,679.94 | 1,749 |
| 2024-03-15 | 4,215.10 | 4,215.10 | 4,200.00 | 4,200.00 | 3,679.94 | 15,052 |
| 2024-03-14 | 4,210.00 | 4,215.10 | 4,210.00 | 4,215.10 | 3,693.17 | 734 |
| 2024-03-13 | 4,177.00 | 4,215.10 | 4,177.00 | 4,215.10 | 3,693.17 | 714 |
| 2024-03-12 | 4,215.10 | 4,215.10 | 4,215.00 | 4,215.10 | 3,693.17 | 1,070 |
| 2024-03-11 | 4,000.00 | 4,500.00 | 4,000.00 | 4,215.10 | 3,693.17 | 12,284 |
| 2024-03-08 | 4,030.00 | 4,030.00 | 3,901.60 | 3,901.60 | 3,418.48 | 505 |
| 2024-03-07 | 3,855.20 | 3,950.00 | 3,855.20 | 3,901.60 | 3,418.48 | 23,037 |
| 2024-03-06 | 3,696.00 | 3,780.00 | 3,696.00 | 3,772.00 | 3,304.93 | 7,098 |
| 2024-03-05 | 3,752.00 | 3,752.00 | 3,668.00 | 3,674.40 | 3,219.42 | 80,933 |
| 2024-03-04 | 3,896.30 | 3,896.30 | 3,668.00 | 3,668.50 | 3,214.25 | 186,095 |
| 2024-03-01 | 3,900.00 | 3,900.00 | 3,800.00 | 3,896.30 | 3,413.84 | 12,509 |
| 2024-02-29 | 3,900.00 | 3,942.10 | 3,900.00 | 3,942.10 | 3,453.97 | 1,319 |
| 2024-02-28 | 3,985.00 | 3,985.00 | 3,940.00 | 3,942.10 | 3,453.97 | 5,424 |
| 2024-02-27 | 3,975.00 | 3,978.60 | 3,975.00 | 3,978.60 | 3,485.95 | 2,481 |
| 2024-02-26 | 3,980.00 | 3,985.10 | 3,980.00 | 3,985.10 | 3,491.65 | 1,076 |
| 2024-02-23 | 4,000.00 | 4,000.00 | 3,985.10 | 3,985.10 | 3,491.65 | 1,815 |
| 2024-02-22 | 3,983.00 | 3,985.10 | 3,983.00 | 3,985.10 | 3,491.65 | 1,428 |
| 2024-02-21 | 3,985.00 | 3,990.00 | 3,983.00 | 3,985.10 | 3,491.65 | 3,219 |
| 2024-02-20 | 3,975.00 | 3,975.00 | 3,975.00 | 3,975.00 | 3,482.80 | 1,435 |
| 2024-02-19 | 3,975.00 | 3,975.00 | 3,975.00 | 3,975.00 | 3,482.80 | 128 |
| 2024-02-16 | 4,053.00 | 4,053.10 | 3,935.10 | 3,975.00 | 3,482.80 | 7,565 |
| 2024-02-15 | 4,037.00 | 4,038.30 | 4,037.00 | 4,038.30 | 3,538.26 | 1,983 |
| 2024-02-14 | 4,037.90 | 4,037.90 | 4,009.60 | 4,009.60 | 3,513.11 | 298 |
| 2024-02-13 | 4,000.00 | 4,009.60 | 4,000.00 | 4,009.60 | 3,513.11 | 1,875 |
| 2024-02-12 | 4,075.00 | 4,075.00 | 4,075.00 | 4,075.00 | 3,570.41 | 10,740 |
| 2024-02-09 | 4,075.00 | 4,075.00 | 4,075.00 | 4,075.00 | 3,570.41 | 10,391 |
| 2024-02-08 | 4,075.00 | 4,075.50 | 4,075.00 | 4,075.50 | 3,570.85 | 756 |
| 2024-02-07 | 4,075.50 | 4,075.50 | 4,075.50 | 4,075.50 | 3,570.85 | 1,758 |
| 2024-02-06 | 4,100.00 | 4,100.00 | 4,050.00 | 4,075.50 | 3,570.85 | 2,165 |
| 2024-02-05 | 4,150.00 | 4,150.00 | 4,144.60 | 4,144.60 | 3,631.40 | 862 |
| 2024-02-02 | 4,137.00 | 4,146.00 | 4,137.00 | 4,144.60 | 3,631.40 | 3,670 |
| 2024-02-01 | 4,321.60 | 4,321.60 | 4,200.00 | 4,321.60 | 3,786.48 | 588 |
| 2024-01-31 | 4,321.60 | 4,321.60 | 4,321.60 | 4,321.60 | 3,786.48 | 642 |
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.