Oxiquim S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-22	6,449.50	6,449.50	6,449.50	6,449.50	4,833.85	100
2023-08-16	6,901.00	6,901.00	6,449.50	6,449.50	4,833.85	144
2023-08-02	6,449.50	6,449.50	6,449.50	6,449.50	4,833.85	69
2023-07-28	6,449.50	6,449.50	6,449.50	6,449.50	4,833.85	71
2023-07-27	6,449.50	6,449.50	6,449.50	6,449.50	4,833.85	32
2023-07-26	6,449.50	6,449.50	6,449.50	6,449.50	4,833.85	81
2023-07-11	6,860.00	6,860.00	6,449.50	6,449.50	4,833.85	540
2023-06-28	6,449.50	6,449.50	6,449.50	6,449.50	4,833.85	378
2023-06-27	6,449.60	6,449.60	6,449.50	6,449.50	4,833.85	190
2023-06-14	6,770.00	6,770.00	6,449.50	6,449.50	4,683.20	878
2023-06-02	6,700.10	6,700.10	6,449.50	6,449.50	4,683.20	612
2023-05-22	6,449.50	6,449.50	6,449.50	6,449.50	4,683.20	69
2023-05-19	6,404.00	6,600.00	6,404.00	6,449.50	4,683.20	1,302
2023-05-03	6,350.00	6,350.00	6,350.00	6,350.00	4,610.95	40
2023-03-29	6,350.00	6,350.00	6,350.00	6,350.00	4,610.95	100
2023-03-28	6,500.00	6,500.00	6,350.00	6,350.00	4,610.95	351
2023-03-23	6,350.00	6,350.00	6,350.00	6,350.00	4,610.95	166
2023-03-22	6,350.00	6,350.00	6,350.00	6,350.00	4,610.95	1
2023-03-14	6,350.00	6,350.00	6,350.00	6,350.00	4,610.95	100
2023-03-13	6,350.00	6,350.00	6,350.00	6,350.00	4,610.95	77
2023-02-28	6,350.00	6,350.00	6,350.00	6,350.00	4,610.95	154
2023-02-14	6,350.00	6,350.00	6,350.00	6,350.00	4,610.95	33
2023-01-24	6,600.00	6,600.00	6,350.00	6,350.00	4,610.95	343
2023-01-23	6,350.00	6,350.00	6,350.00	6,350.00	4,610.95	338
2023-01-20	6,350.00	6,350.00	6,350.00	6,350.00	4,610.95	5
2023-01-19	6,350.00	6,350.00	6,350.00	6,350.00	4,610.95	5
2023-01-17	6,500.00	6,500.00	6,350.00	6,350.00	4,610.95	219
2023-01-16	6,350.00	6,650.00	6,350.00	6,350.00	4,610.95	5
2022-12-29	6,400.00	6,400.00	6,350.00	6,350.00	4,610.95	192
2022-12-28	6,350.00	6,350.00	6,350.00	6,350.00	4,610.95	20,024
2022-12-21	6,350.00	6,350.00	6,200.00	6,200.00	4,502.03	114
2022-11-30	6,350.00	6,350.00	6,200.00	6,200.00	4,502.03	878
2022-11-25	6,200.00	6,200.00	6,200.00	6,200.00	4,502.03	104
2022-11-23	6,200.00	6,200.00	6,200.00	6,200.00	4,502.03	72
2022-10-20	6,200.00	6,200.00	6,200.00	6,200.00	4,297.26	24
2022-10-17	6,200.00	6,200.00	6,200.00	6,200.00	4,297.26	9
2022-10-12	6,350.00	6,350.00	6,200.00	6,200.00	4,297.26	628
2022-10-11	6,200.00	6,200.00	6,200.00	6,200.00	4,297.26	1
2022-09-22	6,200.00	6,200.00	6,200.00	6,200.00	4,297.26	1,494
2022-09-13	6,200.00	6,200.00	6,158.00	6,200.00	4,297.26	350
2022-09-01	6,200.00	6,200.00	6,200.00	6,200.00	4,297.26	1,646
2022-08-31	6,200.00	6,200.00	6,200.00	6,200.00	4,297.26	100
2022-08-29	6,200.00	6,200.00	6,200.00	6,200.00	4,297.26	79
2022-07-28	6,200.00	6,200.00	6,200.00	6,200.00	4,297.26	396
2022-07-08	6,200.00	6,200.00	6,200.00	6,200.00	4,297.26	120
2022-07-06	6,200.00	6,200.00	6,200.00	6,200.00	4,297.26	200
2022-07-04	6,200.00	6,200.00	6,200.00	6,200.00	4,297.26	6,179
2022-06-24	6,200.00	6,200.00	6,200.00	6,200.00	4,074.77	516
2022-06-22	6,200.00	6,200.00	6,200.00	6,200.00	4,074.77	159
2022-06-17	6,200.00	6,200.00	6,200.00	6,200.00	4,074.77	48
2022-06-15	6,200.00	6,200.00	6,200.00	6,200.00	4,074.77	32,162
2022-06-13	6,200.00	6,200.00	6,200.00	6,200.00	4,074.77	731
2022-06-10	6,199.50	6,200.00	6,199.50	6,200.00	4,074.77	313
2022-06-08	6,200.00	6,200.00	6,200.00	6,200.00	4,074.77	16
2022-06-01	6,199.00	6,200.00	6,199.00	6,200.00	4,074.77	160
2022-05-30	6,199.00	6,200.00	6,199.00	6,200.00	4,074.77	880
2022-05-26	6,200.00	6,200.00	6,200.00	6,200.00	4,074.77	16
2022-05-24	6,200.00	6,200.00	6,200.00	6,200.00	4,074.77	15
2022-05-19	6,200.00	6,200.00	6,200.00	6,200.00	4,074.77	32
2022-04-27	6,190.00	6,200.00	6,190.00	6,200.00	4,074.77	549

← NewerPage 8 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.