Holding Bursátil Regional S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-01 | 4,940.00 | 4,940.00 | 4,933.00 | 4,933.20 | 4,684.92 | 3,455 |
| 2025-07-31 | 4,905.00 | 4,963.80 | 4,905.00 | 4,958.60 | 4,709.04 | 43,139 |
| 2025-07-30 | 4,886.70 | 4,900.00 | 4,886.70 | 4,900.00 | 4,653.39 | 3,867 |
| 2025-07-29 | 4,860.00 | 4,860.10 | 4,860.00 | 4,860.00 | 4,615.40 | 2,383 |
| 2025-07-28 | 4,829.80 | 4,851.50 | 4,829.80 | 4,845.60 | 4,601.73 | 2,668 |
| 2025-07-25 | 4,871.20 | 4,871.20 | 4,820.00 | 4,820.20 | 4,577.61 | 280,388 |
| 2025-07-24 | 4,828.10 | 4,875.00 | 4,820.00 | 4,861.50 | 4,616.83 | 46,329 |
| 2025-07-23 | 4,849.90 | 4,862.00 | 4,849.90 | 4,862.00 | 4,617.30 | 746 |
| 2025-07-22 | 4,882.90 | 4,882.90 | 4,839.90 | 4,862.00 | 4,617.30 | 3,963 |
| 2025-07-21 | 4,955.40 | 4,955.40 | 4,900.00 | 4,900.00 | 4,653.39 | 57,346 |
| 2025-07-18 | 4,967.60 | 4,980.00 | 4,967.60 | 4,980.00 | 4,729.36 | 298 |
| 2025-07-17 | 4,980.00 | 4,980.00 | 4,980.00 | 4,980.00 | 4,729.36 | 18 |
| 2025-07-15 | 4,979.70 | 4,980.00 | 4,970.00 | 4,980.00 | 4,729.36 | 8,176 |
| 2025-07-14 | 4,987.30 | 4,987.30 | 4,964.80 | 4,981.70 | 4,730.98 | 1,711 |
| 2025-07-11 | 4,965.00 | 4,977.40 | 4,952.80 | 4,977.40 | 4,726.89 | 1,217 |
| 2025-07-10 | 4,974.00 | 4,986.70 | 4,974.00 | 4,977.40 | 4,726.89 | 19,537 |
| 2025-07-09 | 4,967.30 | 4,974.90 | 4,967.30 | 4,974.30 | 4,723.95 | 2,527 |
| 2025-07-08 | 4,930.00 | 4,975.50 | 4,930.00 | 4,954.50 | 4,705.15 | 9,661 |
| 2025-07-07 | 4,930.00 | 4,930.00 | 4,924.50 | 4,924.50 | 4,676.66 | 389 |
| 2025-07-04 | 4,925.00 | 4,925.00 | 4,917.90 | 4,924.50 | 4,676.66 | 7,942 |
| 2025-07-03 | 4,913.60 | 4,945.50 | 4,906.60 | 4,927.20 | 4,679.22 | 23,856 |
| 2025-07-02 | 4,905.00 | 4,905.00 | 4,895.40 | 4,900.90 | 4,654.24 | 45,061 |
| 2025-07-01 | 4,894.10 | 4,895.00 | 4,894.10 | 4,894.50 | 4,648.17 | 2,010 |
| 2025-06-30 | 4,880.00 | 4,886.80 | 4,880.00 | 4,884.20 | 4,638.38 | 2,376 |
| 2025-06-27 | 4,847.10 | 4,871.30 | 4,847.10 | 4,867.60 | 4,622.62 | 19,043 |
| 2025-06-26 | 4,853.70 | 4,901.10 | 4,850.00 | 4,863.60 | 4,618.82 | 58,837 |
| 2025-06-25 | 4,894.50 | 4,894.50 | 4,870.00 | 4,870.20 | 4,625.09 | 903,321 |
| 2025-06-24 | 4,892.30 | 4,892.30 | 4,892.00 | 4,892.00 | 4,645.79 | 6,994 |
| 2025-06-23 | 4,900.00 | 4,904.50 | 4,900.00 | 4,904.50 | 4,657.66 | 328 |
| 2025-06-19 | 4,946.10 | 4,946.10 | 4,889.30 | 4,904.50 | 4,657.66 | 8,170 |
| 2025-06-18 | 4,947.20 | 4,967.60 | 4,945.30 | 4,953.00 | 4,703.72 | 2,000 |
| 2025-06-17 | 4,975.50 | 4,976.70 | 4,937.80 | 4,962.60 | 4,712.84 | 8,043 |
| 2025-06-16 | 4,999.90 | 4,999.90 | 4,974.10 | 4,975.50 | 4,725.09 | 3,856 |
| 2025-06-13 | 4,999.40 | 4,999.90 | 4,999.00 | 4,999.90 | 4,748.26 | 1,199 |
| 2025-06-12 | 4,998.30 | 5,011.00 | 4,998.30 | 4,999.90 | 4,748.26 | 37,102 |
| 2025-06-11 | 4,971.90 | 4,993.70 | 4,971.90 | 4,986.40 | 4,735.44 | 2,073 |
| 2025-06-10 | 4,970.50 | 4,975.90 | 4,951.20 | 4,961.50 | 4,711.79 | 5,381 |
| 2025-06-09 | 4,970.00 | 4,971.00 | 4,970.00 | 4,970.50 | 4,720.34 | 3,276 |
| 2025-06-06 | 5,032.40 | 5,065.00 | 4,945.70 | 4,975.90 | 4,725.47 | 11,203 |
| 2025-06-05 | 5,065.60 | 5,065.60 | 5,015.00 | 5,044.50 | 4,790.62 | 57,095 |
| 2025-06-04 | 5,070.00 | 5,082.00 | 5,046.30 | 5,072.70 | 4,817.40 | 10,189 |
| 2025-06-03 | 5,082.90 | 5,098.00 | 5,070.00 | 5,070.00 | 4,814.83 | 5,944 |
| 2025-06-02 | 5,075.60 | 5,090.00 | 5,075.00 | 5,090.00 | 4,833.83 | 43,967 |
| 2025-05-30 | 5,038.00 | 5,060.00 | 5,038.00 | 5,060.00 | 4,805.34 | 45,671 |
| 2025-05-29 | 4,885.70 | 5,040.00 | 4,885.70 | 5,027.40 | 4,774.38 | 217,394 |
| 2025-05-28 | 4,859.00 | 4,905.00 | 4,859.00 | 4,885.70 | 4,639.81 | 44,218 |
| 2025-05-27 | 4,598.50 | 4,859.00 | 4,598.50 | 4,859.00 | 4,614.45 | 149,304 |
| 2025-05-26 | 4,520.00 | 4,662.00 | 4,509.50 | 4,610.00 | 4,377.98 | 16,480 |
| 2025-05-23 | 4,445.00 | 4,579.00 | 4,426.30 | 4,520.80 | 4,293.27 | 242,659 |
| 2025-05-22 | 4,380.00 | 4,498.60 | 4,380.00 | 4,445.20 | 4,221.48 | 42,052 |
| 2025-05-20 | 4,270.00 | 4,378.00 | 4,270.00 | 4,378.00 | 4,157.66 | 92,506 |
| 2025-05-19 | 4,255.00 | 4,265.00 | 4,247.00 | 4,260.70 | 4,046.26 | 24,450 |
| 2025-05-16 | 4,220.00 | 4,260.00 | 4,220.00 | 4,258.00 | 4,043.70 | 101,069 |
| 2025-05-15 | 4,244.60 | 4,252.80 | 4,227.80 | 4,229.30 | 4,016.44 | 48,875 |
| 2025-05-14 | 4,211.60 | 4,250.00 | 4,211.60 | 4,250.00 | 4,036.10 | 92,244 |
| 2025-05-13 | 4,200.40 | 4,211.10 | 4,195.00 | 4,201.10 | 3,989.66 | 24,805 |
| 2025-05-12 | 4,168.60 | 4,176.70 | 4,166.00 | 4,173.50 | 3,963.45 | 61,960 |
| 2025-05-09 | 4,150.00 | 4,150.00 | 4,148.00 | 4,150.00 | 3,941.14 | 208,543 |
| 2025-05-08 | 4,100.00 | 4,136.90 | 4,100.00 | 4,120.00 | 3,912.65 | 63,761 |
| 2025-05-07 | 4,080.80 | 4,120.00 | 4,080.80 | 4,085.90 | 3,880.26 | 143,422 |
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.