Oxiquim S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-26	6,190.00	6,200.00	6,190.00	6,200.00	4,074.77	568
2022-04-20	6,200.00	6,200.00	6,200.00	6,200.00	4,074.77	102
2022-04-18	6,000.00	6,200.00	6,000.00	6,200.00	4,074.77	164
2022-04-06	6,000.00	6,200.00	6,000.00	6,200.00	4,074.77	400
2022-03-31	6,200.00	6,200.00	6,200.00	6,200.00	4,074.77	8
2022-03-25	6,200.00	6,200.00	6,200.00	6,200.00	4,074.77	1
2022-03-24	6,000.00	6,200.00	6,000.00	6,200.00	4,074.77	461
2022-03-21	6,200.00	6,200.00	6,200.00	6,200.00	4,074.77	1
2022-03-18	5,580.00	6,200.00	5,580.00	6,200.00	4,074.77	270
2022-03-14	6,200.00	6,200.00	6,200.00	6,200.00	4,074.77	364
2022-03-10	6,200.00	6,200.00	6,200.00	6,200.00	4,074.77	8
2022-02-22	6,200.00	6,200.00	6,200.00	6,200.00	4,074.77	18
2022-02-21	6,000.00	6,200.00	6,000.00	6,200.00	4,074.77	392
2022-02-18	6,200.00	6,200.00	6,200.00	6,200.00	4,074.77	17
2022-02-17	6,200.00	6,200.00	6,200.00	6,200.00	4,074.77	60
2022-02-02	6,200.00	6,200.00	6,200.00	6,200.00	4,074.77	100
2022-02-01	6,200.00	6,200.00	6,200.00	6,200.00	4,074.77	7
2022-01-31	6,200.00	6,200.00	6,200.00	6,200.00	4,074.77	214
2022-01-28	6,200.00	6,200.00	6,200.00	6,200.00	4,074.77	77
2022-01-27	6,200.00	6,200.00	6,200.00	6,200.00	4,074.77	18
2022-01-26	6,200.00	6,200.00	6,200.00	6,200.00	4,074.77	130
2022-01-25	6,200.00	6,200.00	6,200.00	6,200.00	4,074.77	481
2022-01-21	6,200.00	6,200.00	6,200.00	6,200.00	4,074.77	1,057
2022-01-20	6,500.00	6,500.00	6,500.00	6,500.00	4,271.94	12
2022-01-18	6,500.00	6,500.00	6,500.00	6,500.00	4,271.94	26
2022-01-12	6,500.00	6,500.00	6,500.00	6,500.00	4,271.94	153
2022-01-11	6,500.00	6,500.00	6,500.00	6,500.00	4,271.94	77
2022-01-05	6,500.00	6,500.00	6,500.00	6,500.00	4,271.94	14
2021-12-24	6,500.00	6,500.00	6,500.00	6,500.00	4,271.94	20
2021-12-22	6,500.00	6,500.00	6,500.00	6,500.00	4,271.94	230
2021-12-21	6,500.00	6,500.00	6,500.00	6,500.00	4,271.94	1,407
2021-12-20	6,500.00	6,500.00	6,500.00	6,500.00	4,271.94	260
2021-12-17	6,500.00	6,500.00	6,500.00	6,500.00	4,271.94	303
2021-12-16	6,498.00	6,500.00	6,498.00	6,500.00	4,271.94	326
2021-12-10	6,500.00	6,500.00	6,500.00	6,500.00	4,271.94	1,131
2021-12-06	6,399.00	6,399.00	6,399.00	6,399.00	4,205.56	12
2021-12-03	6,600.00	6,600.00	6,399.00	6,399.00	4,205.56	245
2021-12-02	6,600.00	6,600.00	6,399.00	6,399.00	4,205.56	512
2021-11-15	6,600.00	6,600.00	6,399.00	6,399.00	4,205.56	269
2021-11-12	6,500.00	6,500.00	6,399.00	6,399.00	4,205.56	117
2021-11-03	6,500.00	6,500.00	6,399.00	6,399.00	4,205.56	146
2021-11-02	6,400.00	6,400.00	6,399.00	6,399.00	4,205.56	200
2021-10-28	6,400.00	6,400.00	6,399.00	6,399.00	4,205.56	543
2021-10-26	6,500.00	6,500.00	6,399.00	6,399.00	4,205.56	199
2021-10-20	6,500.00	6,500.00	6,399.00	6,399.00	4,205.56	200

← NewerPage 9 of 9 · 525 trading days

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.