Holding Bursátil Regional S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 5,892.60 | 5,892.60 | 5,890.00 | 5,890.00 | 5,890.00 | 2,736 |
| 2026-07-21 | 5,883.80 | 5,883.80 | 5,883.80 | 5,883.80 | 5,883.80 | 295 |
| 2026-07-20 | 5,869.10 | 5,875.00 | 5,860.00 | 5,875.00 | 5,875.00 | 2,257 |
| 2026-07-17 | 5,861.30 | 5,870.00 | 5,860.00 | 5,860.40 | 5,860.40 | 7,265 |
| 2026-07-15 | 5,861.30 | 5,864.20 | 5,861.30 | 5,864.20 | 5,864.20 | 399 |
| 2026-07-14 | 5,861.30 | 5,865.00 | 5,860.00 | 5,864.20 | 5,864.20 | 4,700 |
| 2026-07-13 | 5,972.00 | 5,972.00 | 5,929.00 | 5,932.80 | 5,932.80 | 4,560 |
| 2026-07-10 | 6,012.10 | 6,012.10 | 6,010.00 | 6,010.00 | 6,010.00 | 3,879 |
| 2026-07-09 | 6,051.60 | 6,051.60 | 6,027.40 | 6,033.50 | 6,033.50 | 2,276 |
| 2026-07-08 | 6,083.60 | 6,083.60 | 6,053.50 | 6,060.60 | 6,060.60 | 4,139 |
| 2026-07-07 | 6,085.00 | 6,085.00 | 6,069.90 | 6,083.60 | 6,083.60 | 7,258 |
| 2026-07-06 | 6,085.90 | 6,095.00 | 6,073.80 | 6,085.10 | 6,085.10 | 8,896 |
| 2026-07-03 | 6,079.10 | 6,091.20 | 6,079.10 | 6,085.90 | 6,085.90 | 4,133 |
| 2026-07-02 | 6,070.00 | 6,070.00 | 6,070.00 | 6,070.00 | 6,070.00 | 1,591 |
| 2026-07-01 | 6,077.00 | 6,078.00 | 6,076.60 | 6,076.60 | 6,076.60 | 1,144 |
| 2026-06-30 | 6,076.60 | 6,076.60 | 6,076.60 | 6,076.60 | 6,076.60 | 139 |
| 2026-06-26 | 6,100.80 | 6,100.80 | 6,070.20 | 6,076.60 | 6,076.60 | 2,345 |
| 2026-06-25 | 6,106.90 | 6,128.30 | 6,106.90 | 6,128.30 | 6,128.30 | 754 |
| 2026-06-24 | 6,118.70 | 6,130.00 | 6,118.70 | 6,128.30 | 6,128.30 | 7,781 |
| 2026-06-23 | 6,158.60 | 6,158.60 | 6,120.70 | 6,140.10 | 6,140.10 | 7,925 |
| 2026-06-22 | 6,173.30 | 6,185.00 | 6,170.00 | 6,182.80 | 6,182.80 | 7,680 |
| 2026-06-19 | 6,210.00 | 6,210.00 | 6,195.20 | 6,205.00 | 6,205.00 | 9,198 |
| 2026-06-18 | 6,248.00 | 6,248.00 | 6,171.00 | 6,229.60 | 6,229.60 | 12,885 |
| 2026-06-17 | 6,226.30 | 6,248.00 | 6,226.30 | 6,248.00 | 6,248.00 | 10,775 |
| 2026-06-16 | 6,235.30 | 6,241.60 | 6,200.00 | 6,217.00 | 6,217.00 | 6,913 |
| 2026-06-15 | 6,248.00 | 6,248.00 | 6,240.00 | 6,244.60 | 6,244.60 | 13,117 |
| 2026-06-12 | 6,079.70 | 6,248.00 | 6,079.70 | 6,246.00 | 6,246.00 | 33,811 |
| 2026-06-11 | 6,055.90 | 6,176.80 | 5,920.20 | 6,070.60 | 6,070.60 | 69,258 |
| 2026-06-10 | 5,924.30 | 6,066.00 | 5,924.30 | 6,064.90 | 6,064.90 | 27,639 |
| 2026-06-09 | 5,898.10 | 5,909.90 | 5,898.10 | 5,909.60 | 5,909.60 | 8,357 |
| 2026-06-08 | 5,617.70 | 5,894.70 | 5,617.70 | 5,889.30 | 5,889.30 | 31,801 |
| 2026-06-05 | 5,411.70 | 5,600.00 | 5,411.70 | 5,581.40 | 5,581.40 | 33,270 |
| 2026-06-04 | 5,340.50 | 5,406.80 | 5,340.50 | 5,398.20 | 5,398.20 | 10,988 |
| 2026-06-03 | 5,300.00 | 5,312.90 | 5,300.00 | 5,300.70 | 5,300.70 | 8,933 |
| 2026-06-02 | 5,255.00 | 5,280.00 | 5,255.00 | 5,276.00 | 5,276.00 | 19,169 |
| 2026-06-01 | 5,140.90 | 5,282.50 | 5,140.90 | 5,253.10 | 5,253.10 | 44,407 |
| 2026-05-29 | 5,030.00 | 5,245.60 | 5,029.90 | 5,133.30 | 5,133.30 | 28,446 |
| 2026-05-28 | 5,019.90 | 5,020.40 | 5,019.90 | 5,020.40 | 5,020.40 | 90,348 |
| 2026-05-27 | 5,012.40 | 5,020.00 | 5,012.40 | 5,019.90 | 5,019.90 | 654 |
| 2026-05-26 | 5,009.60 | 5,020.00 | 5,009.00 | 5,019.90 | 5,019.90 | 349,633 |
| 2026-05-25 | 5,012.20 | 5,012.20 | 5,007.20 | 5,009.10 | 5,009.10 | 2,912 |
| 2026-05-22 | 5,009.20 | 5,019.90 | 5,009.20 | 5,019.70 | 5,019.70 | 51,614 |
| 2026-05-20 | 5,010.00 | 5,020.00 | 5,005.00 | 5,016.70 | 5,016.70 | 18,975 |
| 2026-05-19 | 5,015.00 | 5,015.00 | 5,010.00 | 5,014.10 | 5,014.10 | 6,276 |
| 2026-05-18 | 5,017.70 | 5,017.70 | 5,012.70 | 5,013.40 | 5,013.40 | 2,913 |
| 2026-05-15 | 5,025.20 | 5,025.20 | 5,025.20 | 5,025.20 | 5,025.20 | 60 |
| 2026-05-14 | 5,022.70 | 5,025.20 | 5,022.70 | 5,025.20 | 5,025.20 | 699 |
| 2026-05-13 | 5,024.50 | 5,032.00 | 5,019.50 | 5,025.20 | 5,025.20 | 4,541 |
| 2026-05-12 | 5,032.00 | 5,040.00 | 5,032.00 | 5,032.00 | 5,032.00 | 254,452 |
| 2026-05-11 | 5,009.90 | 5,040.00 | 5,009.90 | 5,038.00 | 5,038.00 | 28,615 |
| 2026-05-08 | 5,042.50 | 5,050.00 | 5,020.00 | 5,020.00 | 5,020.00 | 182,685 |
| 2026-05-07 | 5,030.00 | 5,040.00 | 5,030.00 | 5,040.00 | 5,040.00 | 22,241 |
| 2026-05-06 | 5,012.50 | 5,038.20 | 4,995.20 | 5,030.00 | 5,030.00 | 431,453 |
| 2026-05-05 | 4,950.90 | 5,000.00 | 4,949.20 | 5,000.00 | 5,000.00 | 21,787 |
| 2026-05-04 | 4,924.30 | 4,970.90 | 4,924.30 | 4,958.30 | 4,958.30 | 9,293 |
| 2026-04-30 | 5,107.80 | 5,150.00 | 5,107.80 | 5,148.90 | 4,889.76 | 15,501 |
| 2026-04-29 | 5,110.00 | 5,120.20 | 5,100.00 | 5,100.20 | 4,843.51 | 62,153 |
| 2026-04-28 | 5,075.00 | 5,105.70 | 5,075.00 | 5,102.40 | 4,845.60 | 68,161 |
| 2026-04-27 | 5,070.00 | 5,074.90 | 5,070.00 | 5,074.00 | 4,818.63 | 9,152 |
| 2026-04-24 | 5,065.90 | 5,073.50 | 5,060.00 | 5,067.20 | 4,812.17 | 7,418 |
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.