Holding Bursátil Regional S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-07 | 3,950.00 | 3,951.90 | 3,950.00 | 3,951.90 | 3,591.24 | 83,106 |
| 2025-02-06 | 4,027.70 | 4,027.70 | 3,950.00 | 3,950.00 | 3,589.51 | 1,425 |
| 2025-02-05 | 3,950.00 | 3,950.00 | 3,950.00 | 3,950.00 | 3,589.51 | 513 |
| 2025-02-04 | 3,950.00 | 3,950.00 | 3,950.00 | 3,950.00 | 3,589.51 | 674 |
| 2025-02-03 | 3,950.00 | 3,955.00 | 3,950.00 | 3,950.00 | 3,589.51 | 111,292 |
| 2025-01-31 | 3,925.00 | 3,925.00 | 3,920.70 | 3,920.70 | 3,562.89 | 1,069 |
| 2025-01-30 | 3,921.00 | 3,921.00 | 3,920.00 | 3,920.70 | 3,562.89 | 2,791 |
| 2025-01-29 | 3,905.80 | 3,905.80 | 3,905.80 | 3,905.80 | 3,549.35 | 16 |
| 2025-01-28 | 3,915.00 | 3,915.00 | 3,905.00 | 3,905.80 | 3,549.35 | 1,057 |
| 2025-01-23 | 3,905.80 | 3,905.80 | 3,905.80 | 3,905.80 | 3,549.35 | 35 |
| 2025-01-22 | 3,900.00 | 3,950.00 | 3,900.00 | 3,905.80 | 3,549.35 | 8,598 |
| 2025-01-21 | 3,894.40 | 3,894.40 | 3,894.40 | 3,894.40 | 3,538.99 | 37 |
| 2025-01-20 | 3,950.00 | 3,950.00 | 3,894.40 | 3,894.40 | 3,538.99 | 479 |
| 2025-01-17 | 3,950.00 | 3,950.00 | 3,861.20 | 3,894.40 | 3,538.99 | 3,346 |
| 2025-01-16 | 3,941.00 | 3,941.00 | 3,941.00 | 3,941.00 | 3,581.34 | 111 |
| 2025-01-15 | 3,941.00 | 3,941.00 | 3,941.00 | 3,941.00 | 3,581.34 | 2,136 |
| 2025-01-14 | 3,941.10 | 3,941.10 | 3,941.10 | 3,941.10 | 3,581.43 | 387 |
| 2025-01-13 | 3,950.00 | 3,950.00 | 3,941.00 | 3,941.10 | 3,581.43 | 3,439 |
| 2025-01-10 | 3,949.00 | 3,950.00 | 3,949.00 | 3,950.00 | 3,589.51 | 625 |
| 2025-01-09 | 3,950.00 | 3,950.00 | 3,950.00 | 3,950.00 | 3,589.51 | 20,410 |
| 2025-01-08 | 3,969.00 | 3,969.00 | 3,969.00 | 3,969.00 | 3,606.78 | 225 |
| 2025-01-07 | 3,969.00 | 3,969.00 | 3,969.00 | 3,969.00 | 3,606.78 | 792 |
| 2025-01-03 | 3,969.00 | 3,969.00 | 3,969.00 | 3,969.00 | 3,606.78 | 68,173 |
| 2025-01-02 | 3,969.00 | 4,000.00 | 3,969.00 | 4,000.00 | 3,634.95 | 1,611 |
| 2024-12-30 | 3,999.00 | 4,000.00 | 3,999.00 | 4,000.00 | 3,634.95 | 25,001 |
| 2024-12-27 | 3,891.00 | 4,000.00 | 3,891.00 | 3,998.90 | 3,633.95 | 36,790 |
| 2024-12-26 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 3,634.95 | 192 |
| 2024-12-23 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 3,634.95 | 622 |
| 2024-12-20 | 3,950.00 | 4,000.00 | 3,950.00 | 4,000.00 | 3,634.95 | 168,669 |
| 2024-12-19 | 3,950.00 | 3,950.00 | 3,950.00 | 3,950.00 | 3,589.51 | 43 |
| 2024-12-18 | 3,950.00 | 4,000.00 | 3,950.00 | 3,950.00 | 3,589.51 | 160 |
| 2024-12-17 | 3,900.00 | 3,950.00 | 3,900.00 | 3,950.00 | 3,589.51 | 354,269 |
| 2024-12-16 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | 3,544.08 | 20,159 |
| 2024-12-13 | 3,844.90 | 3,844.90 | 3,844.90 | 3,844.90 | 3,494.01 | 40 |
| 2024-12-12 | 3,911.10 | 3,911.10 | 3,844.90 | 3,844.90 | 3,494.01 | 1,443 |
| 2024-12-11 | 3,844.90 | 3,844.90 | 3,844.90 | 3,844.90 | 3,494.01 | 38 |
| 2024-12-10 | 3,838.00 | 3,844.90 | 3,838.00 | 3,844.90 | 3,494.01 | 1,655 |
| 2024-12-09 | 3,844.90 | 3,844.90 | 3,844.90 | 3,844.90 | 3,494.01 | 26 |
| 2024-12-06 | 3,840.00 | 3,844.90 | 3,840.00 | 3,844.90 | 3,494.01 | 490 |
| 2024-12-05 | 3,844.80 | 3,844.90 | 3,844.80 | 3,844.90 | 3,494.01 | 3,923 |
| 2024-12-04 | 3,873.00 | 3,873.00 | 3,873.00 | 3,873.00 | 3,519.54 | 36 |
| 2024-12-03 | 3,900.00 | 3,900.00 | 3,873.00 | 3,873.00 | 3,519.54 | 160,107 |
| 2024-12-02 | 3,935.00 | 3,950.00 | 3,925.00 | 3,935.00 | 3,575.88 | 95 |
| 2024-11-29 | 3,935.00 | 3,935.00 | 3,935.00 | 3,935.00 | 3,575.88 | 44 |
| 2024-11-28 | 3,935.00 | 3,935.00 | 3,935.00 | 3,935.00 | 3,575.88 | 50 |
| 2024-11-27 | 3,955.00 | 3,955.00 | 3,935.00 | 3,935.00 | 3,575.88 | 54,306 |
| 2024-11-26 | 3,933.00 | 3,950.00 | 3,933.00 | 3,950.00 | 3,589.51 | 72,088 |
| 2024-11-25 | 3,949.90 | 3,950.00 | 3,949.90 | 3,949.90 | 3,589.42 | 301,056 |
| 2024-11-22 | 3,931.00 | 3,972.60 | 3,931.00 | 3,972.60 | 3,610.05 | 609 |
| 2024-11-21 | 3,972.60 | 3,972.60 | 3,972.60 | 3,972.60 | 3,610.05 | 147 |
| 2024-11-20 | 3,980.00 | 3,980.00 | 3,950.00 | 3,972.60 | 3,610.05 | 21,160 |
| 2024-11-19 | 3,980.00 | 3,980.00 | 3,980.00 | 3,980.00 | 3,616.78 | 572 |
| 2024-11-18 | 3,980.00 | 3,980.00 | 3,980.00 | 3,980.00 | 3,616.78 | 12,884 |
| 2024-11-15 | 3,950.00 | 3,950.00 | 3,880.00 | 3,950.00 | 3,589.51 | 55,685 |
| 2024-11-14 | 3,891.00 | 3,950.00 | 3,891.00 | 3,950.00 | 3,589.51 | 40,654 |
| 2024-11-13 | 3,891.00 | 3,900.00 | 3,891.00 | 3,900.00 | 3,544.08 | 21,186 |
| 2024-11-12 | 3,950.00 | 3,950.00 | 3,950.00 | 3,950.00 | 3,589.51 | 130 |
| 2024-11-11 | 3,950.00 | 3,950.00 | 3,950.00 | 3,950.00 | 3,589.51 | 86,967 |
| 2024-11-08 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | 3,544.08 | 25,651 |
| 2024-11-07 | 3,841.50 | 3,843.40 | 3,841.00 | 3,843.40 | 3,492.64 | 3,046 |
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.