Holding Bursátil Regional S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 8,424.00 | 8,435.00 | 8,421.50 | 8,431.60 | 8,431.60 | 2,607 |
| 2026-10-15 | 8,443.00 | 8,445.00 | 8,428.80 | 8,428.80 | 8,428.80 | 2,140 |
| 2026-10-14 | 8,441.40 | 8,441.40 | 8,441.40 | 8,441.40 | 8,441.40 | 132 |
| 2026-10-13 | 8,440.00 | 8,450.00 | 8,440.00 | 8,441.40 | 8,441.40 | 13,080 |
| 2026-10-09 | 8,444.60 | 8,444.60 | 8,444.60 | 8,444.60 | 8,444.60 | 121 |
| 2026-10-08 | 8,450.00 | 8,450.00 | 8,435.60 | 8,444.60 | 8,444.60 | 3,279 |
| 2026-10-07 | 8,444.00 | 8,450.00 | 8,438.00 | 8,448.20 | 8,448.20 | 108,047 |
| 2026-10-06 | 8,152.20 | 8,450.00 | 8,152.20 | 8,450.00 | 8,450.00 | 24,739 |
| 2026-10-05 | 8,140.00 | 8,140.00 | 8,140.00 | 8,140.00 | 8,140.00 | 1,183 |
| 2026-10-02 | 8,047.50 | 8,111.90 | 8,047.50 | 8,111.90 | 8,111.90 | 2,150 |
| 2026-10-01 | 8,035.00 | 8,035.50 | 8,029.60 | 8,035.50 | 8,035.50 | 4,093 |
| 2026-09-30 | 8,040.00 | 8,052.00 | 8,040.00 | 8,041.60 | 8,041.60 | 2,579 |
| 2026-09-29 | 8,004.10 | 8,004.10 | 8,000.00 | 8,000.00 | 8,000.00 | 1,392 |
| 2026-09-28 | 7,958.30 | 7,984.20 | 7,958.30 | 7,984.20 | 7,984.20 | 2,298 |
| 2026-09-25 | 7,920.00 | 7,939.00 | 7,920.00 | 7,938.50 | 7,938.50 | 189,114 |
| 2026-09-24 | 7,908.30 | 7,931.60 | 7,908.30 | 7,912.30 | 7,912.30 | 12,512 |
| 2026-09-23 | 7,901.00 | 7,901.00 | 7,884.80 | 7,896.50 | 7,896.50 | 11,565 |
| 2026-09-22 | 7,911.80 | 7,911.80 | 7,900.00 | 7,904.50 | 7,904.50 | 4,844 |
| 2026-09-21 | 7,904.50 | 7,924.20 | 7,890.00 | 7,900.00 | 7,900.00 | 53,767 |
Page 1 of 1 · 19 trading days
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.