Holding Bursátil Regional S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-23 | 5,057.40 | 5,060.00 | 5,000.00 | 5,058.40 | 4,803.82 | 93,057 |
| 2026-04-22 | 5,072.50 | 5,072.50 | 5,070.00 | 5,070.00 | 4,814.83 | 19,455 |
| 2026-04-21 | 5,070.00 | 5,075.00 | 5,070.00 | 5,075.00 | 4,819.58 | 5,342 |
| 2026-04-20 | 5,060.00 | 5,070.00 | 5,060.00 | 5,065.50 | 4,810.56 | 4,451 |
| 2026-04-17 | 5,047.50 | 5,064.90 | 5,047.50 | 5,057.30 | 4,802.77 | 4,891 |
| 2026-04-16 | 5,047.00 | 5,047.00 | 5,040.00 | 5,040.00 | 4,786.34 | 4,139 |
| 2026-04-15 | 5,070.00 | 5,070.00 | 5,047.00 | 5,047.90 | 4,793.85 | 7,782 |
| 2026-04-14 | 5,050.00 | 5,070.00 | 5,050.00 | 5,065.60 | 4,810.65 | 29,133 |
| 2026-04-13 | 5,049.70 | 5,050.00 | 5,049.70 | 5,050.00 | 4,795.84 | 7,122 |
| 2026-04-10 | 5,047.50 | 5,050.00 | 5,043.70 | 5,049.70 | 4,795.56 | 3,213 |
| 2026-04-09 | 5,070.00 | 5,075.00 | 5,050.00 | 5,050.00 | 4,795.84 | 2,365,623 |
| 2026-04-08 | 5,051.00 | 5,070.00 | 5,051.00 | 5,066.90 | 4,811.89 | 8,687 |
| 2026-04-07 | 5,069.00 | 5,069.90 | 5,046.00 | 5,047.40 | 4,793.37 | 323,016 |
| 2026-04-06 | 5,060.00 | 5,063.20 | 5,060.00 | 5,062.50 | 4,807.71 | 2,882 |
| 2026-04-02 | 5,063.20 | 5,068.30 | 5,055.70 | 5,055.70 | 4,801.25 | 1,024 |
| 2026-04-01 | 5,055.00 | 5,070.00 | 5,055.00 | 5,055.70 | 4,801.25 | 165,454 |
| 2026-03-31 | 5,050.00 | 5,070.00 | 5,050.00 | 5,053.00 | 4,798.69 | 44,126 |
| 2026-03-30 | 5,050.00 | 5,050.00 | 5,050.00 | 5,050.00 | 4,795.84 | 52,803 |
| 2026-03-26 | 5,050.50 | 5,050.50 | 5,050.00 | 5,050.00 | 4,795.84 | 2,052 |
| 2026-03-25 | 5,044.50 | 5,050.00 | 4,989.30 | 5,047.90 | 4,793.85 | 86,231 |
| 2026-03-24 | 5,050.10 | 5,050.10 | 5,027.30 | 5,037.00 | 4,783.49 | 18,609 |
| 2026-03-23 | 5,052.30 | 5,052.30 | 5,052.30 | 5,052.30 | 4,798.02 | 5,617 |
| 2026-03-20 | 5,052.30 | 5,059.80 | 5,052.30 | 5,059.80 | 4,805.15 | 513 |
| 2026-03-19 | 5,060.00 | 5,060.00 | 5,050.00 | 5,059.80 | 4,805.15 | 122,256 |
| 2026-03-18 | 5,050.10 | 5,064.30 | 5,050.10 | 5,060.00 | 4,805.34 | 61,194 |
| 2026-03-17 | 5,041.20 | 5,055.00 | 5,036.10 | 5,050.10 | 4,795.93 | 61,738 |
| 2026-03-16 | 5,003.90 | 5,058.80 | 5,003.90 | 5,048.70 | 4,794.61 | 52,670 |
| 2026-03-13 | 4,866.20 | 5,000.00 | 4,866.20 | 4,992.00 | 4,740.76 | 17,968 |
| 2026-03-12 | 4,837.30 | 4,842.10 | 4,837.30 | 4,840.10 | 4,596.50 | 4,715 |
| 2026-03-11 | 4,773.80 | 4,812.80 | 4,773.80 | 4,801.80 | 4,560.13 | 9,371 |
| 2026-03-10 | 4,760.40 | 4,811.10 | 4,750.00 | 4,762.40 | 4,522.71 | 17,544 |
| 2026-03-09 | 4,750.00 | 4,750.00 | 4,748.70 | 4,749.00 | 4,509.99 | 6,015 |
| 2026-03-06 | 4,683.00 | 4,810.20 | 4,683.00 | 4,748.70 | 4,509.70 | 13,774 |
| 2026-03-05 | 4,736.70 | 4,750.00 | 4,691.00 | 4,698.20 | 4,461.75 | 19,413 |
| 2026-03-04 | 4,717.40 | 4,733.40 | 4,717.40 | 4,720.70 | 4,483.11 | 2,478 |
| 2026-03-03 | 4,886.40 | 4,886.40 | 4,664.30 | 4,722.10 | 4,484.44 | 79,491 |
| 2026-03-02 | 4,876.60 | 4,891.20 | 4,876.60 | 4,886.40 | 4,640.47 | 3,326 |
| 2026-02-27 | 4,852.30 | 4,865.00 | 4,852.30 | 4,865.00 | 4,620.15 | 125,998 |
| 2026-02-26 | 4,870.20 | 4,893.70 | 4,850.00 | 4,858.20 | 4,613.69 | 24,379 |
| 2026-02-25 | 4,937.60 | 4,937.60 | 4,820.70 | 4,883.30 | 4,637.53 | 9,682 |
| 2026-02-24 | 4,945.00 | 4,949.00 | 4,937.60 | 4,945.00 | 4,696.12 | 67 |
| 2026-02-23 | 4,945.00 | 4,945.00 | 4,945.00 | 4,945.00 | 4,696.12 | 100,659 |
| 2026-02-20 | 4,945.00 | 4,945.00 | 4,945.00 | 4,945.00 | 4,696.12 | 50,274 |
| 2026-02-19 | 4,945.00 | 4,945.00 | 4,945.00 | 4,945.00 | 4,696.12 | 8,109 |
| 2026-02-18 | 4,952.30 | 4,952.30 | 4,944.90 | 4,944.90 | 4,696.03 | 416 |
| 2026-02-17 | 4,922.70 | 4,947.50 | 4,922.70 | 4,944.90 | 4,696.03 | 55,471 |
| 2026-02-16 | 5,002.80 | 5,002.80 | 4,960.00 | 4,960.00 | 4,710.37 | 172,559 |
| 2026-02-13 | 5,002.80 | 5,010.30 | 4,992.80 | 5,010.30 | 4,758.14 | 1,115 |
| 2026-02-12 | 5,025.00 | 5,025.00 | 5,000.00 | 5,010.30 | 4,758.14 | 3,894 |
| 2026-02-11 | 5,019.80 | 5,025.00 | 5,019.80 | 5,024.90 | 4,772.00 | 3,378 |
| 2026-02-10 | 5,003.00 | 5,007.60 | 5,003.00 | 5,007.30 | 4,755.29 | 3,488 |
| 2026-02-09 | 5,000.00 | 5,002.60 | 4,995.20 | 4,995.20 | 4,743.80 | 1,335 |
| 2026-02-06 | 4,992.30 | 5,000.00 | 4,992.30 | 4,995.20 | 4,743.80 | 2,572 |
| 2026-02-05 | 5,000.00 | 5,000.00 | 4,999.70 | 4,999.70 | 4,748.07 | 724 |
| 2026-02-04 | 4,999.70 | 5,004.00 | 4,999.70 | 4,999.70 | 4,748.07 | 20 |
| 2026-02-03 | 5,000.00 | 5,000.00 | 4,999.70 | 4,999.70 | 4,748.07 | 1,200 |
| 2026-02-02 | 4,978.00 | 5,000.00 | 4,978.00 | 4,999.70 | 4,748.07 | 23,792 |
| 2026-01-30 | 4,990.50 | 4,990.50 | 4,981.80 | 4,985.40 | 4,734.49 | 2,304 |
| 2026-01-29 | 5,010.00 | 5,010.00 | 4,992.00 | 4,999.20 | 4,747.60 | 1,960 |
| 2026-01-28 | 5,013.20 | 5,013.20 | 5,000.10 | 5,000.10 | 4,748.45 | 24,878 |
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.