Oxiquim S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-03-27 | 8,888.20 | 8,888.20 | 8,888.20 | 8,888.20 | 7,818.46 | 196 |
| 2025-03-25 | 9,001.00 | 9,001.00 | 8,800.00 | 8,888.20 | 7,818.46 | 1,232 |
| 2025-03-20 | 8,725.50 | 8,725.50 | 8,725.50 | 8,725.50 | 7,675.34 | 61 |
| 2025-03-11 | 9,000.00 | 9,000.00 | 8,725.50 | 8,725.50 | 7,675.34 | 224 |
| 2025-03-10 | 8,725.50 | 8,725.50 | 8,725.50 | 8,725.50 | 7,675.34 | 86 |
| 2025-03-07 | 8,725.50 | 8,725.50 | 8,725.50 | 8,725.50 | 7,675.34 | 34 |
| 2025-02-27 | 8,728.00 | 8,728.00 | 8,725.50 | 8,725.50 | 7,675.34 | 120 |
| 2025-02-24 | 8,728.00 | 8,728.00 | 8,725.50 | 8,725.50 | 7,675.34 | 208 |
| 2025-02-21 | 8,710.00 | 8,740.00 | 8,710.00 | 8,725.50 | 7,675.34 | 974 |
| 2025-02-19 | 8,713.00 | 8,713.00 | 8,713.00 | 8,713.00 | 7,664.35 | 53 |
| 2025-02-18 | 8,714.00 | 8,714.00 | 8,713.00 | 8,713.00 | 7,664.35 | 463 |
| 2025-02-17 | 8,650.00 | 8,740.00 | 8,650.00 | 8,713.00 | 7,664.35 | 2,849 |
| 2025-02-14 | 8,620.20 | 8,620.20 | 8,620.20 | 8,620.20 | 7,582.72 | 88 |
| 2025-02-12 | 8,620.00 | 8,620.20 | 8,620.00 | 8,620.20 | 7,582.72 | 1,171 |
| 2025-02-11 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | 7,564.95 | 375 |
| 2025-02-10 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | 7,564.95 | 1,346 |
| 2025-02-07 | 8,550.00 | 8,563.40 | 8,550.00 | 8,563.40 | 7,532.75 | 422 |
| 2025-02-06 | 8,570.00 | 8,570.00 | 8,563.40 | 8,563.40 | 7,532.75 | 190 |
| 2025-02-05 | 8,600.00 | 8,600.00 | 8,563.40 | 8,563.40 | 7,532.75 | 353 |
| 2025-02-04 | 8,600.00 | 8,600.00 | 8,563.40 | 8,563.40 | 7,532.75 | 227 |
| 2025-02-03 | 8,600.00 | 8,600.00 | 8,563.40 | 8,563.40 | 7,532.75 | 370 |
| 2025-01-31 | 8,563.40 | 8,563.40 | 8,563.40 | 8,563.40 | 7,532.75 | 115 |
| 2025-01-30 | 8,563.40 | 8,563.40 | 8,563.40 | 8,563.40 | 7,532.75 | 34 |
| 2025-01-29 | 8,563.40 | 8,563.40 | 8,563.40 | 8,563.40 | 7,532.75 | 60 |
| 2025-01-27 | 8,555.00 | 8,563.40 | 8,555.00 | 8,563.40 | 7,532.75 | 1,013 |
| 2025-01-24 | 8,550.00 | 8,550.00 | 8,541.00 | 8,544.50 | 7,516.13 | 912 |
| 2025-01-23 | 8,550.00 | 8,550.00 | 8,500.00 | 8,500.00 | 7,476.98 | 734 |
| 2025-01-21 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 7,476.98 | 61 |
| 2025-01-20 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 7,476.98 | 108 |
| 2025-01-17 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 7,476.98 | 62 |
| 2025-01-16 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 7,476.98 | 69 |
| 2025-01-15 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 7,476.98 | 1,048 |
| 2025-01-14 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 7,389.02 | 90 |
| 2025-01-13 | 8,460.00 | 8,460.00 | 8,400.00 | 8,400.00 | 7,389.02 | 525 |
| 2025-01-10 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 7,389.02 | 41 |
| 2025-01-09 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 7,389.02 | 495 |
| 2025-01-08 | 8,500.00 | 8,500.00 | 8,400.00 | 8,400.00 | 7,389.02 | 439 |
| 2025-01-07 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 7,389.02 | 1,000 |
| 2025-01-06 | 8,400.00 | 8,400.00 | 8,200.00 | 8,200.00 | 7,213.09 | 447 |
| 2025-01-03 | 8,400.00 | 8,400.00 | 8,200.00 | 8,200.00 | 7,213.09 | 723 |
| 2025-01-02 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 7,213.09 | 467 |
| 2024-12-27 | 8,500.00 | 8,500.00 | 8,200.00 | 8,200.00 | 7,213.09 | 113 |
| 2024-12-26 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 7,213.09 | 37 |
| 2024-12-23 | 8,118.00 | 8,200.00 | 8,100.20 | 8,200.00 | 7,213.09 | 574 |
| 2024-12-19 | 8,118.00 | 8,200.00 | 8,118.00 | 8,200.00 | 7,213.09 | 256 |
| 2024-12-18 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 7,213.09 | 1,000 |
| 2024-12-16 | 8,100.10 | 8,100.10 | 8,100.10 | 8,100.10 | 7,125.21 | 5 |
| 2024-12-13 | 8,100.10 | 8,100.10 | 8,100.10 | 8,100.10 | 7,125.21 | 12 |
| 2024-12-11 | 8,100.10 | 8,100.10 | 8,100.10 | 8,100.10 | 7,125.21 | 41 |
| 2024-12-10 | 8,019.10 | 8,100.10 | 8,019.10 | 8,100.10 | 7,125.21 | 846 |
| 2024-12-09 | 8,019.10 | 8,100.10 | 8,019.10 | 8,100.10 | 7,125.21 | 155 |
| 2024-12-06 | 8,060.00 | 8,100.10 | 8,060.00 | 8,100.10 | 7,125.21 | 900 |
| 2024-12-05 | 8,000.00 | 8,100.10 | 8,000.00 | 8,100.10 | 7,125.21 | 900 |
| 2024-12-04 | 8,100.10 | 8,100.10 | 8,100.10 | 8,100.10 | 7,125.21 | 101 |
| 2024-12-03 | 8,100.10 | 8,100.10 | 8,100.10 | 8,100.10 | 7,125.21 | 20 |
| 2024-11-29 | 7,980.00 | 8,100.10 | 7,980.00 | 8,100.10 | 7,125.21 | 884 |
| 2024-11-28 | 7,980.00 | 8,100.10 | 7,980.00 | 8,100.10 | 7,125.21 | 523 |
| 2024-11-27 | 7,980.00 | 8,100.10 | 7,980.00 | 8,100.10 | 7,125.21 | 483 |
| 2024-11-26 | 7,980.00 | 8,100.10 | 7,980.00 | 8,100.10 | 7,125.21 | 112 |
| 2024-11-25 | 7,950.00 | 8,100.10 | 7,950.00 | 8,100.10 | 7,125.21 | 450 |
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.