Oxiquim S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-11 | 7,650.00 | 7,650.00 | 7,001.10 | 7,001.10 | 5,883.26 | 748 |
| 2024-07-08 | 7,000.10 | 7,001.10 | 7,000.10 | 7,001.10 | 5,883.26 | 29,325 |
| 2024-07-04 | 7,650.00 | 7,650.00 | 7,650.00 | 7,650.00 | 6,428.55 | 26 |
| 2024-07-02 | 7,650.00 | 7,650.00 | 7,650.00 | 7,650.00 | 6,428.55 | 13 |
| 2024-07-01 | 7,650.00 | 7,650.00 | 7,650.00 | 7,650.00 | 6,428.55 | 289 |
| 2024-06-28 | 7,650.00 | 7,650.00 | 7,650.00 | 7,650.00 | 6,428.55 | 50 |
| 2024-06-27 | 7,600.00 | 7,650.00 | 7,600.00 | 7,650.00 | 6,428.55 | 196 |
| 2024-06-26 | 7,650.00 | 7,650.00 | 7,650.00 | 7,650.00 | 6,428.55 | 178 |
| 2024-06-25 | 7,650.00 | 7,650.00 | 7,650.00 | 7,650.00 | 6,428.55 | 84 |
| 2024-06-24 | 7,615.00 | 7,650.00 | 7,615.00 | 7,650.00 | 6,428.55 | 484 |
| 2024-06-21 | 7,625.00 | 7,650.00 | 7,625.00 | 7,650.00 | 6,428.55 | 271 |
| 2024-06-19 | 7,625.00 | 7,650.00 | 7,625.00 | 7,650.00 | 6,428.55 | 734 |
| 2024-06-18 | 7,650.00 | 7,650.00 | 7,650.00 | 7,650.00 | 6,428.55 | 2,814 |
| 2024-06-11 | 7,700.00 | 7,700.00 | 7,170.00 | 7,170.00 | 6,025.19 | 200 |
| 2024-05-27 | 7,601.00 | 7,601.00 | 7,170.00 | 7,170.00 | 6,025.19 | 977 |
| 2024-05-24 | 7,170.00 | 7,170.00 | 7,170.00 | 7,170.00 | 5,788.21 | 1,057 |
| 2024-05-23 | 7,161.00 | 7,161.00 | 6,510.50 | 6,510.50 | 5,255.81 | 152 |
| 2024-05-14 | 7,151.00 | 7,151.00 | 6,510.50 | 6,510.50 | 5,255.81 | 200 |
| 2024-04-25 | 7,505.00 | 7,505.00 | 6,510.50 | 6,510.50 | 5,255.81 | 748 |
| 2024-04-18 | 7,161.00 | 7,500.00 | 6,510.50 | 6,510.50 | 5,255.81 | 452 |
| 2024-04-17 | 7,152.00 | 7,162.00 | 6,510.50 | 6,510.50 | 5,255.81 | 430 |
| 2024-04-16 | 7,180.00 | 7,180.00 | 6,510.50 | 6,510.50 | 5,255.81 | 200 |
| 2024-04-15 | 6,510.50 | 6,510.50 | 6,510.50 | 6,510.50 | 5,255.81 | 100 |
| 2024-04-12 | 6,510.50 | 6,510.50 | 6,510.50 | 6,510.50 | 5,255.81 | 100 |
| 2024-04-09 | 6,510.50 | 6,510.50 | 6,510.50 | 6,510.50 | 5,255.81 | 100 |
| 2024-03-28 | 7,161.00 | 7,161.00 | 6,510.50 | 6,510.50 | 5,255.81 | 125 |
| 2024-03-27 | 7,200.00 | 7,200.00 | 6,510.50 | 6,510.50 | 5,255.81 | 400 |
| 2024-03-25 | 7,161.00 | 7,300.00 | 6,510.50 | 6,510.50 | 5,255.81 | 804 |
| 2024-03-14 | 6,510.50 | 6,510.50 | 6,510.50 | 6,510.50 | 5,255.81 | 100 |
| 2024-03-07 | 6,510.50 | 6,510.50 | 6,510.50 | 6,510.50 | 5,255.81 | 50 |
| 2024-03-01 | 6,510.50 | 6,510.50 | 6,510.50 | 6,510.50 | 5,255.81 | 67 |
| 2024-02-28 | 7,150.00 | 7,150.00 | 6,510.50 | 6,510.50 | 5,255.81 | 140 |
| 2024-02-27 | 6,510.50 | 7,200.00 | 6,510.50 | 6,510.50 | 5,255.81 | 50 |
| 2024-02-22 | 6,510.50 | 6,510.50 | 6,510.50 | 6,510.50 | 5,255.81 | 98 |
| 2024-02-21 | 7,161.00 | 7,161.00 | 6,510.50 | 6,510.50 | 5,255.81 | 300 |
| 2024-02-12 | 7,100.00 | 7,100.00 | 6,510.50 | 6,510.50 | 5,207.37 | 636 |
| 2024-02-02 | 6,835.50 | 6,835.50 | 6,510.50 | 6,510.50 | 5,207.37 | 108 |
| 2024-01-29 | 7,150.00 | 7,150.50 | 6,510.50 | 6,510.50 | 5,207.37 | 374 |
| 2024-01-24 | 7,150.00 | 7,150.00 | 6,510.50 | 6,510.50 | 5,207.37 | 250 |
| 2024-01-23 | 7,000.50 | 7,000.50 | 6,510.50 | 6,510.50 | 5,207.37 | 854 |
| 2024-01-19 | 7,000.50 | 7,000.50 | 6,510.50 | 6,510.50 | 5,207.37 | 200 |
| 2024-01-03 | 6,510.50 | 6,510.50 | 6,510.50 | 6,510.50 | 5,207.37 | 47 |
| 2023-12-29 | 6,510.50 | 6,510.50 | 6,510.50 | 6,510.50 | 5,207.37 | 71 |
| 2023-12-26 | 6,450.00 | 6,510.50 | 6,450.00 | 6,510.50 | 5,207.37 | 916 |
| 2023-12-21 | 6,501.00 | 6,825.00 | 6,501.00 | 6,510.50 | 5,207.37 | 5,139 |
| 2023-12-14 | 6,480.00 | 6,500.00 | 6,480.00 | 6,500.00 | 5,198.98 | 838 |
| 2023-12-13 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | 5,198.98 | 438 |
| 2023-12-06 | 6,500.10 | 6,500.10 | 6,500.00 | 6,500.00 | 5,198.98 | 27,260 |
| 2023-12-05 | 6,435.50 | 6,470.50 | 6,400.10 | 6,400.10 | 5,119.07 | 1,015 |
| 2023-11-30 | 6,433.00 | 6,433.00 | 6,400.10 | 6,400.10 | 5,119.07 | 520 |
| 2023-11-17 | 6,400.10 | 6,402.00 | 6,400.10 | 6,400.10 | 5,119.07 | 16 |
| 2023-11-02 | 6,403.00 | 6,403.00 | 6,400.10 | 6,400.10 | 5,119.07 | 192 |
| 2023-10-31 | 6,400.10 | 6,400.10 | 6,400.10 | 6,400.10 | 5,119.07 | 4,630 |
| 2023-10-26 | 6,386.00 | 6,500.00 | 6,386.00 | 6,386.00 | 5,107.79 | 100 |
| 2023-09-29 | 6,630.00 | 6,630.00 | 6,386.00 | 6,386.00 | 4,786.26 | 300 |
| 2023-09-25 | 6,386.00 | 6,386.00 | 6,386.00 | 6,386.00 | 4,786.26 | 18 |
| 2023-09-22 | 6,400.00 | 6,400.00 | 6,386.00 | 6,386.00 | 4,786.26 | 970 |
| 2023-09-20 | 6,400.00 | 6,400.00 | 6,386.00 | 6,386.00 | 4,786.26 | 1,048 |
| 2023-09-13 | 6,386.00 | 6,386.00 | 6,386.00 | 6,386.00 | 4,786.26 | 94 |
| 2023-08-23 | 6,386.00 | 6,386.00 | 6,386.00 | 6,386.00 | 4,786.26 | 1,336 |
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.