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 |
| 2026-09-17 | 7,912.40 | 7,920.30 | 7,912.40 | 7,920.30 | 7,920.30 | 419 |
| 2026-09-16 | 7,900.00 | 7,918.70 | 7,899.00 | 7,900.60 | 7,900.60 | 18,806 |
| 2026-09-15 | 7,859.50 | 7,922.70 | 7,799.90 | 7,906.90 | 7,906.90 | 28,817 |
| 2026-09-14 | 7,810.40 | 8,016.80 | 7,810.40 | 7,895.10 | 7,895.10 | 35,731 |
| 2026-09-11 | 8,300.70 | 8,300.70 | 8,011.10 | 8,045.10 | 8,045.10 | 8,787 |
| 2026-09-10 | 8,439.40 | 8,651.00 | 8,250.50 | 8,296.50 | 8,296.50 | 174,879 |
| 2026-09-09 | 7,710.00 | 8,425.30 | 7,710.00 | 8,393.20 | 8,393.20 | 98,965 |
| 2026-09-08 | 7,500.00 | 7,700.00 | 7,500.00 | 7,683.50 | 7,683.50 | 86,032 |
| 2026-09-07 | 7,360.90 | 7,537.70 | 7,360.00 | 7,507.90 | 7,507.90 | 18,050 |
| 2026-09-04 | 7,163.10 | 7,350.00 | 7,163.10 | 7,349.90 | 7,349.90 | 20,255 |
| 2026-09-03 | 7,008.60 | 7,200.00 | 6,998.30 | 7,123.90 | 7,123.90 | 186,616 |
| 2026-09-02 | 6,935.80 | 6,984.40 | 6,901.20 | 6,970.30 | 6,970.30 | 15,334 |
| 2026-09-01 | 6,930.40 | 6,930.40 | 6,920.00 | 6,922.00 | 6,922.00 | 2,822 |
| 2026-08-31 | 6,668.00 | 7,025.90 | 6,668.00 | 6,920.00 | 6,920.00 | 46,671 |
| 2026-08-28 | 6,110.00 | 6,452.00 | 6,110.00 | 6,434.10 | 6,434.10 | 35,315 |
| 2026-08-27 | 6,051.00 | 6,082.10 | 6,050.00 | 6,082.10 | 6,082.10 | 747,256 |
| 2026-08-26 | 6,025.60 | 6,049.30 | 6,025.60 | 6,036.70 | 6,036.70 | 4,680 |
| 2026-08-25 | 6,013.00 | 6,026.00 | 6,013.00 | 6,022.60 | 6,022.60 | 4,385 |
| 2026-08-24 | 6,020.60 | 6,024.00 | 5,990.00 | 5,990.10 | 5,990.10 | 334,749 |
| 2026-08-21 | 6,000.00 | 6,024.30 | 5,999.00 | 6,008.60 | 6,008.60 | 16,983 |
| 2026-08-20 | 5,994.70 | 5,994.70 | 5,994.70 | 5,994.70 | 5,994.70 | 232 |
| 2026-08-19 | 5,994.00 | 5,994.70 | 5,994.00 | 5,994.70 | 5,994.70 | 1,216 |
| 2026-08-18 | 5,991.10 | 5,991.90 | 5,985.10 | 5,985.80 | 5,985.80 | 11,553 |
| 2026-08-17 | 5,974.00 | 6,000.00 | 5,974.00 | 6,000.00 | 6,000.00 | 24,240 |
| 2026-08-14 | 5,980.00 | 5,980.00 | 5,974.00 | 5,974.00 | 5,974.00 | 7,132 |
| 2026-08-13 | 5,988.90 | 5,990.00 | 5,977.10 | 5,989.20 | 5,989.20 | 3,503 |
| 2026-08-12 | 5,980.00 | 5,980.00 | 5,980.00 | 5,980.00 | 5,980.00 | 862 |
| 2026-08-11 | 5,975.80 | 5,975.80 | 5,966.90 | 5,975.80 | 5,975.80 | 219 |
| 2026-08-10 | 5,995.00 | 5,995.00 | 5,975.80 | 5,975.80 | 5,975.80 | 1,344 |
| 2026-08-07 | 5,990.70 | 5,990.70 | 5,990.70 | 5,990.70 | 5,990.70 | 259 |
| 2026-08-06 | 5,999.00 | 6,000.00 | 5,997.00 | 5,999.60 | 5,999.60 | 10,390 |
| 2026-08-05 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 1,377 |
| 2026-08-04 | 5,893.10 | 5,999.00 | 5,893.10 | 5,990.70 | 5,990.70 | 109,351 |
| 2026-08-03 | 5,884.30 | 5,884.30 | 5,884.30 | 5,884.30 | 5,884.30 | 808 |
| 2026-07-31 | 5,935.00 | 5,935.00 | 5,868.20 | 5,884.50 | 5,884.50 | 9,831 |
| 2026-07-30 | 5,937.00 | 5,945.90 | 5,937.00 | 5,943.00 | 5,943.00 | 2,145 |
| 2026-07-29 | 5,922.30 | 5,928.20 | 5,922.30 | 5,928.20 | 5,928.20 | 1,238 |
| 2026-07-28 | 5,913.00 | 5,913.50 | 5,913.00 | 5,913.50 | 5,913.50 | 1,498 |
| 2026-07-27 | 5,913.50 | 5,913.50 | 5,904.70 | 5,904.70 | 5,904.70 | 432 |
| 2026-07-24 | 5,898.00 | 5,909.70 | 5,898.00 | 5,904.70 | 5,904.70 | 2,252 |
| 2026-07-23 | 5,890.00 | 5,890.00 | 5,890.00 | 5,890.00 | 5,890.00 | 54 |
Page 1 of 3 · 124 trading daysOlder →
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.