Holding Bursátil Regional S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 4,691.70 | 4,700.00 | 4,681.00 | 4,698.00 | 4,461.56 | 7,734 |
| 2025-10-27 | 4,701.00 | 4,701.00 | 4,676.80 | 4,680.00 | 4,444.46 | 3,202 |
| 2025-10-24 | 4,736.40 | 4,736.40 | 4,700.00 | 4,700.00 | 4,463.45 | 45,787 |
| 2025-10-23 | 4,710.60 | 4,736.50 | 4,710.60 | 4,724.70 | 4,486.91 | 2,781 |
| 2025-10-22 | 4,701.30 | 4,701.30 | 4,698.90 | 4,698.90 | 4,462.41 | 426 |
| 2025-10-21 | 4,700.00 | 4,700.00 | 4,697.20 | 4,698.90 | 4,462.41 | 2,166 |
| 2025-10-20 | 4,664.00 | 4,700.00 | 4,664.00 | 4,694.60 | 4,458.33 | 4,508 |
| 2025-10-17 | 4,661.00 | 4,671.40 | 4,661.00 | 4,665.20 | 4,430.41 | 2,295 |
| 2025-10-16 | 4,630.80 | 4,642.10 | 4,630.80 | 4,638.90 | 4,405.43 | 2,271 |
| 2025-10-15 | 4,609.70 | 4,623.30 | 4,609.70 | 4,619.30 | 4,386.82 | 2,357 |
| 2025-10-14 | 4,613.80 | 4,613.80 | 4,600.00 | 4,600.60 | 4,369.06 | 12,150 |
| 2025-10-13 | 4,608.40 | 4,625.30 | 4,608.40 | 4,625.30 | 4,392.51 | 5,053 |
| 2025-10-10 | 4,681.80 | 4,705.30 | 4,616.60 | 4,638.70 | 4,405.24 | 47,262 |
| 2025-10-09 | 4,686.00 | 4,690.00 | 4,670.00 | 4,670.20 | 4,435.15 | 14,672 |
| 2025-10-08 | 4,694.10 | 4,694.10 | 4,670.00 | 4,671.70 | 4,436.58 | 6,809 |
| 2025-10-07 | 4,722.90 | 4,722.90 | 4,701.70 | 4,704.50 | 4,467.73 | 2,986 |
| 2025-10-06 | 4,664.20 | 4,757.20 | 4,630.00 | 4,730.00 | 4,491.95 | 17,939 |
| 2025-10-03 | 4,668.00 | 4,691.50 | 4,668.00 | 4,675.80 | 4,440.47 | 15,187 |
| 2025-10-02 | 4,717.30 | 4,717.30 | 4,657.60 | 4,668.40 | 4,433.45 | 10,421 |
| 2025-10-01 | 4,721.00 | 4,730.00 | 4,721.00 | 4,729.50 | 4,491.47 | 5,876 |
| 2025-09-30 | 4,750.00 | 4,761.90 | 4,680.00 | 4,721.40 | 4,483.78 | 19,967 |
| 2025-09-29 | 4,785.20 | 4,785.20 | 4,750.00 | 4,755.30 | 4,515.97 | 8,310 |
| 2025-09-26 | 4,741.60 | 4,790.00 | 4,741.60 | 4,790.00 | 4,548.93 | 6,488 |
| 2025-09-25 | 4,730.00 | 4,730.00 | 4,729.80 | 4,729.80 | 4,491.76 | 8,503 |
| 2025-09-24 | 4,745.00 | 4,745.00 | 4,718.10 | 4,722.80 | 4,485.11 | 4,539 |
| 2025-09-23 | 4,751.30 | 4,751.30 | 4,750.00 | 4,751.30 | 4,512.17 | 109 |
| 2025-09-22 | 4,760.00 | 4,760.00 | 4,750.00 | 4,751.30 | 4,512.17 | 4,106 |
| 2025-09-17 | 4,761.80 | 4,761.80 | 4,750.00 | 4,750.20 | 4,511.13 | 93,140 |
| 2025-09-16 | 4,799.00 | 4,800.00 | 4,750.00 | 4,750.00 | 4,510.94 | 97,632 |
| 2025-09-15 | 4,755.90 | 4,772.80 | 4,750.00 | 4,750.00 | 4,510.94 | 15,702 |
| 2025-09-12 | 4,800.00 | 4,800.00 | 4,750.00 | 4,753.80 | 4,514.55 | 30,449 |
| 2025-09-11 | 4,788.10 | 4,800.00 | 4,700.00 | 4,799.70 | 4,558.14 | 45,061 |
| 2025-09-10 | 4,817.90 | 4,817.90 | 4,800.00 | 4,800.10 | 4,558.52 | 7,954 |
| 2025-09-09 | 4,828.20 | 4,828.20 | 4,800.00 | 4,806.00 | 4,564.12 | 2,241 |
| 2025-09-08 | 4,824.90 | 4,824.90 | 4,809.00 | 4,809.10 | 4,567.06 | 2,545 |
| 2025-09-05 | 4,785.10 | 4,811.00 | 4,785.10 | 4,809.30 | 4,567.25 | 10,350 |
| 2025-09-04 | 4,878.20 | 4,889.40 | 4,800.00 | 4,800.00 | 4,558.42 | 393,258 |
| 2025-09-03 | 4,912.50 | 4,912.50 | 4,870.00 | 4,870.00 | 4,624.90 | 75,124 |
| 2025-09-02 | 5,000.00 | 5,000.00 | 4,896.40 | 4,900.30 | 4,653.67 | 49,908 |
| 2025-09-01 | 5,020.00 | 5,020.00 | 4,992.80 | 4,997.30 | 4,745.79 | 6,221 |
| 2025-08-29 | 5,015.60 | 5,015.60 | 5,013.10 | 5,014.90 | 4,762.51 | 3,331 |
| 2025-08-28 | 5,000.00 | 5,003.10 | 5,000.00 | 5,003.10 | 4,751.30 | 513 |
| 2025-08-27 | 5,012.50 | 5,024.70 | 5,000.00 | 5,003.10 | 4,751.30 | 4,013 |
| 2025-08-26 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 4,748.36 | 127 |
| 2025-08-25 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 4,748.36 | 5,537 |
| 2025-08-22 | 5,000.00 | 5,000.10 | 5,000.00 | 5,000.00 | 4,748.36 | 48,155 |
| 2025-08-21 | 4,986.70 | 5,000.00 | 4,970.10 | 5,000.00 | 4,748.36 | 5,988 |
| 2025-08-20 | 4,986.70 | 4,986.70 | 4,980.90 | 4,985.00 | 4,734.11 | 2,397 |
| 2025-08-19 | 4,987.60 | 4,987.60 | 4,986.70 | 4,987.00 | 4,736.01 | 1,948 |
| 2025-08-18 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 4,748.36 | 245 |
| 2025-08-14 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 4,748.36 | 237 |
| 2025-08-13 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 4,748.36 | 337 |
| 2025-08-12 | 4,997.70 | 5,000.00 | 4,988.60 | 5,000.00 | 4,748.36 | 13,921 |
| 2025-08-11 | 4,990.00 | 4,994.20 | 4,967.50 | 4,987.10 | 4,736.11 | 4,301 |
| 2025-08-08 | 4,979.70 | 4,979.70 | 4,972.40 | 4,975.10 | 4,724.71 | 1,716 |
| 2025-08-07 | 4,997.40 | 4,997.40 | 4,995.00 | 4,997.10 | 4,745.60 | 11,933 |
| 2025-08-06 | 4,940.00 | 4,990.00 | 4,940.00 | 4,990.00 | 4,738.86 | 135,608 |
| 2025-08-05 | 4,940.00 | 4,940.00 | 4,940.00 | 4,940.00 | 4,691.38 | 2,586 |
| 2025-08-04 | 4,918.50 | 4,933.20 | 4,918.50 | 4,933.20 | 4,684.92 | 340 |
| 2025-08-01 | 4,940.00 | 4,940.00 | 4,933.00 | 4,933.20 | 4,684.92 | 3,455 |
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.