Oxiquim S.A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-17	11,900.00	11,900.00	11,900.00	11,900.00	10,976.99	45
2025-10-09	11,900.00	11,900.00	11,900.00	11,900.00	10,976.99	709
2025-10-06	11,505.00	11,505.00	11,505.00	11,505.00	10,612.62	756
2025-09-30	11,500.00	11,500.00	11,500.00	11,500.00	10,608.01	8
2025-09-25	11,385.00	11,500.00	11,385.00	11,500.00	10,608.01	572
2025-09-15	12,000.00	12,000.00	11,500.00	11,500.00	10,608.01	111
2025-09-12	11,500.00	11,500.00	11,500.00	11,500.00	10,608.01	34
2025-09-04	11,500.00	11,500.00	11,500.00	11,500.00	10,608.01	1
2025-09-01	11,500.00	11,500.00	11,500.00	11,500.00	10,608.01	17
2025-08-19	11,500.00	11,500.00	11,500.00	11,500.00	10,608.01	3
2025-08-14	11,500.00	11,500.00	11,500.00	11,500.00	10,608.01	1,037
2025-08-13	11,110.00	11,110.00	11,110.00	11,110.00	10,248.26	72
2025-08-12	11,110.00	11,110.00	11,110.00	11,110.00	10,248.26	50
2025-08-11	11,100.00	11,110.00	11,100.00	11,110.00	10,248.26	1,033
2025-08-06	10,972.00	10,972.00	10,972.00	10,972.00	10,120.97	230
2025-08-05	10,972.00	10,972.00	10,972.00	10,972.00	10,120.97	1
2025-08-04	10,972.00	10,972.00	10,972.00	10,972.00	10,120.97	31
2025-07-31	10,972.00	10,972.00	10,972.00	10,972.00	10,120.97	85
2025-07-30	10,972.00	10,972.00	10,972.00	10,972.00	10,120.97	80
2025-07-29	10,424.00	10,972.00	9,000.00	10,972.00	10,120.97	502
2025-07-28	10,972.00	10,972.00	10,972.00	10,972.00	10,120.97	139
2025-07-25	10,972.00	10,972.00	10,972.00	10,972.00	9,712.33	76
2025-07-24	11,801.00	11,801.00	10,972.00	10,972.00	9,712.33	364
2025-07-23	11,000.00	11,000.00	10,890.00	10,972.00	9,712.33	1,091
2025-07-18	10,500.00	10,500.00	10,395.00	10,395.00	9,201.57	465
2025-07-15	10,395.00	10,395.00	10,395.00	10,395.00	9,201.57	1
2025-07-14	10,395.00	10,395.00	10,395.00	10,395.00	9,201.57	1,238
2025-07-11	10,500.00	10,500.00	10,350.00	10,388.00	9,195.37	1,385
2025-07-07	9,575.10	9,575.10	9,575.10	9,575.10	8,475.80	22
2025-07-04	9,575.10	9,575.10	9,575.10	9,575.10	8,475.80	20
2025-06-19	9,575.10	9,575.10	9,575.10	9,575.10	8,422.69	20
2025-06-18	9,575.10	9,575.10	9,575.10	9,575.10	8,422.69	393
2025-06-12	10,500.00	10,500.00	9,575.10	9,575.10	8,422.69	254
2025-06-11	10,500.00	10,500.00	9,575.10	9,575.10	8,422.69	149
2025-06-10	10,000.00	10,000.00	9,575.10	9,575.10	8,422.69	278
2025-06-09	9,575.10	9,575.10	9,575.10	9,575.10	8,422.69	50
2025-06-02	10,000.00	10,000.00	9,000.00	9,575.10	8,422.69	1,234
2025-05-28	9,998.00	10,000.00	9,998.00	9,999.30	8,795.84	1,028
2025-05-27	9,598.30	9,598.30	9,598.30	9,598.30	8,443.10	30
2025-05-16	10,000.00	10,000.00	9,598.30	9,598.30	8,443.10	393
2025-05-15	10,000.00	10,000.00	9,598.30	9,598.30	8,443.10	99
2025-05-14	10,000.00	10,000.00	9,598.30	9,598.30	8,443.10	100
2025-05-13	9,598.30	9,598.30	9,598.30	9,598.30	8,443.10	6
2025-05-12	9,597.00	9,598.30	9,597.00	9,598.30	8,443.10	112
2025-05-09	9,598.30	9,598.30	9,598.30	9,598.30	8,443.10	191
2025-05-08	9,598.30	9,598.30	9,598.30	9,598.30	8,443.10	59
2025-05-07	9,598.00	9,598.30	9,598.00	9,598.30	8,443.10	160
2025-05-06	9,557.00	9,598.30	9,500.00	9,598.30	8,443.10	584
2025-05-05	9,620.00	9,620.00	9,598.30	9,598.30	8,443.10	1,201
2025-04-30	9,621.30	9,621.30	9,621.30	9,621.30	8,463.33	25
2025-04-28	9,621.30	9,621.30	9,621.30	9,621.30	8,463.33	19
2025-04-24	9,626.50	9,626.50	9,620.00	9,621.30	8,463.33	1,096
2025-04-16	9,500.00	9,701.00	9,500.00	9,626.50	8,467.90	1,762
2025-04-14	8,888.20	8,888.20	8,888.20	8,888.20	7,818.46	112
2025-04-10	8,888.20	8,888.20	8,888.20	8,888.20	7,818.46	57
2025-04-09	8,888.20	8,888.20	8,888.20	8,888.20	7,818.46	5
2025-04-07	8,888.20	8,888.20	8,888.20	8,888.20	7,818.46	35
2025-04-04	8,888.20	8,888.20	8,888.20	8,888.20	7,818.46	100
2025-04-01	8,888.20	8,888.20	8,888.20	8,888.20	7,818.46	270
2025-03-28	9,100.00	9,100.00	8,888.20	8,888.20	7,818.46	336

← NewerPage 4 of 9 · 525 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-25	402.0000 CLP
2026-04-28	303.0000 CLP
2025-12-04	302.0000 CLP
2025-07-28	443.0000 CLP
2025-06-25	60.0000 CLP
2024-10-25	362.0000 CLP
2024-05-27	282.0000 CLP
2024-02-16	60.0000 CLP
2023-10-25	402.0000 CLP
2023-06-27	201.0000 CLP
2022-10-28	282.0000 CLP
2022-06-29	321.0000 CLP
2021-09-27	201.0000 CLP
2021-07-21	160.0000 CLP
2021-05-24	120.0000 CLP
2021-01-27	160.0000 CLP
2020-11-25	200.0000 CLP
2020-09-23	200.0000 CLP
2020-02-27	321.0000 CLP
2019-09-23	250.0000 CLP

Open, high, low and close are as traded (CLP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.