Oxiquim S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-25 | 7,950.00 | 8,100.10 | 7,950.00 | 8,100.10 | 7,125.21 | 450 |
| 2024-11-22 | 7,950.00 | 8,100.10 | 7,950.00 | 8,100.10 | 7,125.21 | 858 |
| 2024-11-21 | 7,950.00 | 8,100.10 | 7,950.00 | 8,100.10 | 7,125.21 | 280 |
| 2024-11-20 | 7,950.00 | 8,100.10 | 7,950.00 | 8,100.10 | 7,125.21 | 201 |
| 2024-11-19 | 7,950.00 | 8,100.10 | 7,950.00 | 8,100.10 | 7,125.21 | 899 |
| 2024-11-18 | 7,950.00 | 8,100.10 | 7,950.00 | 8,100.10 | 7,125.21 | 180 |
| 2024-11-15 | 8,100.10 | 8,100.10 | 8,100.10 | 8,100.10 | 7,125.21 | 53 |
| 2024-11-14 | 8,125.00 | 8,125.00 | 8,100.10 | 8,100.10 | 7,125.21 | 237 |
| 2024-11-13 | 7,950.00 | 8,100.10 | 7,950.00 | 8,100.10 | 7,125.21 | 572 |
| 2024-11-12 | 7,950.00 | 8,100.10 | 7,950.00 | 8,100.10 | 7,125.21 | 258 |
| 2024-11-11 | 7,950.00 | 8,100.10 | 7,950.00 | 8,100.10 | 7,125.21 | 924 |
| 2024-11-08 | 7,949.00 | 8,100.10 | 7,949.00 | 8,100.10 | 7,125.21 | 137 |
| 2024-11-07 | 8,100.10 | 8,100.10 | 8,100.10 | 8,100.10 | 7,125.21 | 73 |
| 2024-11-06 | 7,949.00 | 8,100.10 | 7,949.00 | 8,100.10 | 7,125.21 | 277 |
| 2024-11-05 | 8,100.10 | 8,100.10 | 8,100.10 | 8,100.10 | 7,125.21 | 61 |
| 2024-11-04 | 7,850.00 | 8,100.10 | 7,850.00 | 8,100.10 | 7,125.21 | 442 |
| 2024-10-30 | 7,950.00 | 8,100.10 | 7,950.00 | 8,100.10 | 7,125.21 | 731 |
| 2024-10-29 | 8,100.10 | 8,100.10 | 8,100.10 | 8,100.10 | 7,125.21 | 16 |
| 2024-10-28 | 7,950.00 | 8,100.10 | 7,950.00 | 8,100.10 | 7,125.21 | 341 |
| 2024-10-25 | 7,850.00 | 8,100.10 | 7,850.00 | 8,100.10 | 7,125.21 | 230 |
| 2024-10-24 | 8,100.10 | 8,100.10 | 8,100.10 | 8,100.10 | 6,806.78 | 954 |
| 2024-10-21 | 7,850.00 | 7,850.00 | 7,850.00 | 7,850.00 | 6,596.61 | 5,281 |
| 2024-10-17 | 7,850.00 | 7,850.10 | 7,850.00 | 7,850.10 | 6,596.70 | 573 |
| 2024-10-16 | 7,850.50 | 7,850.50 | 7,850.00 | 7,850.10 | 6,596.70 | 1,012 |
| 2024-10-14 | 7,850.00 | 7,850.00 | 7,850.00 | 7,850.00 | 6,596.61 | 3,795 |
| 2024-10-11 | 7,850.00 | 7,850.00 | 7,850.00 | 7,850.00 | 6,596.61 | 61 |
| 2024-10-10 | 7,850.00 | 7,850.00 | 7,850.00 | 7,850.00 | 6,596.61 | 1,113 |
| 2024-10-09 | 7,850.00 | 7,850.00 | 7,850.00 | 7,850.00 | 6,596.61 | 369 |
| 2024-10-08 | 8,050.00 | 8,050.00 | 7,850.00 | 7,850.00 | 6,596.61 | 362 |
| 2024-10-07 | 7,850.00 | 7,850.00 | 7,850.00 | 7,850.00 | 6,596.61 | 66 |
| 2024-09-30 | 7,850.00 | 7,850.00 | 7,850.00 | 7,850.00 | 6,596.61 | 3,494 |
| 2024-09-26 | 7,950.00 | 7,950.00 | 7,950.00 | 7,950.00 | 6,680.65 | 89 |
| 2024-09-23 | 7,950.00 | 7,950.00 | 7,950.00 | 7,950.00 | 6,680.65 | 960 |
| 2024-09-17 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 6,554.60 | 31 |
| 2024-09-16 | 7,800.00 | 7,950.00 | 7,800.00 | 7,800.00 | 6,554.60 | 12 |
| 2024-09-13 | 7,800.00 | 7,950.00 | 7,800.00 | 7,800.00 | 6,554.60 | 26 |
| 2024-09-06 | 7,950.00 | 7,950.00 | 7,800.00 | 7,800.00 | 6,554.60 | 345 |
| 2024-09-05 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 6,554.60 | 19 |
| 2024-09-04 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 6,554.60 | 7 |
| 2024-08-29 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 6,554.60 | 60 |
| 2024-08-27 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 6,554.60 | 13 |
| 2024-08-23 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 6,554.60 | 20 |
| 2024-08-22 | 7,900.00 | 7,900.00 | 7,800.00 | 7,800.00 | 6,554.60 | 380 |
| 2024-08-21 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 6,554.60 | 24 |
| 2024-08-16 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 6,554.60 | 10 |
| 2024-08-13 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 6,554.60 | 67 |
| 2024-08-09 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 6,554.60 | 79 |
| 2024-08-08 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 6,554.60 | 30 |
| 2024-08-06 | 7,799.50 | 7,800.00 | 7,799.50 | 7,800.00 | 6,554.60 | 433 |
| 2024-08-01 | 7,798.00 | 7,800.00 | 7,798.00 | 7,800.00 | 6,554.60 | 723 |
| 2024-07-31 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 6,554.60 | 26 |
| 2024-07-30 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 6,554.60 | 970 |
| 2024-07-29 | 7,405.40 | 7,405.40 | 7,405.40 | 7,405.40 | 6,223.00 | 19 |
| 2024-07-26 | 7,501.00 | 7,501.00 | 7,405.40 | 7,405.40 | 6,223.00 | 129 |
| 2024-07-25 | 7,405.40 | 7,405.40 | 7,405.40 | 7,405.40 | 6,223.00 | 39 |
| 2024-07-24 | 7,405.40 | 7,405.40 | 7,405.40 | 7,405.40 | 6,223.00 | 25 |
| 2024-07-23 | 7,405.40 | 7,405.40 | 7,405.40 | 7,405.40 | 6,223.00 | 30 |
| 2024-07-22 | 7,600.00 | 7,600.00 | 7,405.40 | 7,405.40 | 6,223.00 | 107 |
| 2024-07-19 | 7,400.00 | 7,410.10 | 7,400.00 | 7,405.40 | 6,223.00 | 1,023 |
| 2024-07-12 | 7,001.10 | 7,001.10 | 7,001.10 | 7,001.10 | 5,883.26 | 80 |
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.