Oxiquim S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 1 |
| 2026-10-15 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 130 |
| 2026-10-14 | 14,300.00 | 14,300.00 | 14,300.00 | 14,300.00 | 14,300.00 | 34 |
| 2026-10-13 | 14,300.00 | 14,310.00 | 14,300.00 | 14,300.00 | 14,300.00 | 8 |
| 2026-10-09 | 14,300.00 | 14,300.00 | 14,300.00 | 14,300.00 | 14,300.00 | 0 |
| 2026-10-08 | 14,300.00 | 14,300.00 | 13,650.00 | 14,300.00 | 14,300.00 | 2 |
| 2026-10-07 | 14,300.00 | 14,500.00 | 13,701.00 | 14,300.00 | 14,300.00 | 53 |
| 2026-10-06 | 14,300.00 | 14,300.00 | 14,300.00 | 14,300.00 | 14,300.00 | 263 |
| 2026-10-05 | 13,600.00 | 13,980.00 | 13,600.00 | 13,980.00 | 13,980.00 | 804 |
| 2026-10-02 | 13,100.00 | 14,410.00 | 13,100.00 | 13,100.00 | 13,100.00 | 106 |
| 2026-10-01 | 13,100.00 | 14,410.00 | 13,100.00 | 13,100.00 | 13,100.00 | 110 |
| 2026-09-30 | 13,100.00 | 13,100.00 | 13,100.00 | 13,100.00 | 13,100.00 | 77 |
| 2026-09-29 | 13,100.00 | 13,200.00 | 13,100.00 | 13,100.00 | 13,100.00 | 36 |
| 2026-09-28 | 13,100.00 | 13,100.00 | 13,100.00 | 13,100.00 | 13,100.00 | 0 |
| 2026-09-24 | 13,100.00 | 13,100.00 | 13,100.00 | 13,100.00 | 12,698.00 | 25 |
| 2026-09-23 | 13,100.00 | 13,100.00 | 13,100.00 | 13,100.00 | 12,698.00 | 44 |
| 2026-09-17 | 13,100.00 | 13,100.00 | 13,100.00 | 13,100.00 | 12,698.00 | 9 |
| 2026-09-15 | 13,100.00 | 13,100.00 | 13,100.00 | 13,100.00 | 12,698.00 | 109 |
| 2026-09-14 | 13,100.00 | 13,100.00 | 13,100.00 | 13,100.00 | 12,698.00 | 353 |
| 2026-09-09 | 12,600.00 | 12,600.00 | 12,600.00 | 12,600.00 | 12,213.34 | 9 |
| 2026-09-08 | 12,850.00 | 12,850.00 | 12,600.00 | 12,600.00 | 12,213.34 | 642 |
| 2026-09-03 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 12,116.41 | 21 |
| 2026-08-26 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 12,116.41 | 505 |
| 2026-08-21 | 12,441.00 | 12,441.00 | 12,441.00 | 12,441.00 | 12,059.22 | 1 |
| 2026-08-20 | 12,441.00 | 12,441.00 | 12,441.00 | 12,441.00 | 12,059.22 | 10 |
| 2026-08-11 | 12,441.00 | 12,441.00 | 12,441.00 | 12,441.00 | 12,059.22 | 54 |
| 2026-08-10 | 12,441.00 | 12,441.00 | 12,441.00 | 12,441.00 | 12,059.22 | 174 |
| 2026-08-07 | 12,441.00 | 12,441.00 | 12,441.00 | 12,441.00 | 12,059.22 | 8 |
| 2026-08-06 | 12,441.00 | 12,441.00 | 12,441.00 | 12,441.00 | 12,059.22 | 4 |
| 2026-08-05 | 12,441.00 | 12,441.00 | 12,441.00 | 12,441.00 | 12,059.22 | 37 |
| 2026-08-04 | 12,441.00 | 12,441.00 | 12,441.00 | 12,441.00 | 12,059.22 | 8 |
| 2026-07-29 | 12,441.00 | 12,441.00 | 12,441.00 | 12,441.00 | 12,059.22 | 196 |
| 2026-07-28 | 12,441.00 | 12,441.00 | 12,441.00 | 12,441.00 | 12,059.22 | 168 |
| 2026-07-27 | 12,441.00 | 12,441.00 | 12,441.00 | 12,441.00 | 12,059.22 | 157 |
| 2026-07-24 | 12,441.00 | 12,441.00 | 12,441.00 | 12,441.00 | 12,059.22 | 162 |
| 2026-07-23 | 12,441.00 | 12,441.00 | 12,441.00 | 12,441.00 | 12,059.22 | 806 |
| 2026-07-22 | 12,441.00 | 12,441.00 | 12,441.00 | 12,441.00 | 12,059.22 | 247 |
| 2026-07-21 | 12,441.00 | 12,441.00 | 12,441.00 | 12,441.00 | 12,059.22 | 147 |
| 2026-07-20 | 12,441.00 | 12,441.00 | 12,441.00 | 12,441.00 | 12,059.22 | 158 |
| 2026-07-17 | 12,441.00 | 12,441.00 | 12,441.00 | 12,441.00 | 12,059.22 | 90 |
| 2026-07-15 | 12,300.00 | 12,441.00 | 12,300.00 | 12,441.00 | 12,059.22 | 139 |
| 2026-07-14 | 12,317.00 | 12,441.00 | 12,317.00 | 12,441.00 | 12,059.22 | 282 |
| 2026-07-10 | 12,441.00 | 12,441.00 | 12,441.00 | 12,441.00 | 12,059.22 | 60 |
| 2026-07-09 | 12,441.00 | 12,441.00 | 12,441.00 | 12,441.00 | 12,059.22 | 209 |
| 2026-07-08 | 12,441.00 | 12,441.00 | 12,441.00 | 12,441.00 | 12,059.22 | 105 |
| 2026-07-06 | 12,441.00 | 12,441.00 | 12,441.00 | 12,441.00 | 12,059.22 | 5 |
| 2026-07-03 | 12,441.00 | 12,441.00 | 12,441.00 | 12,441.00 | 12,059.22 | 73 |
| 2026-07-02 | 12,441.00 | 12,441.00 | 12,441.00 | 12,441.00 | 12,059.22 | 93 |
| 2026-07-01 | 12,441.00 | 12,441.00 | 12,441.00 | 12,441.00 | 12,059.22 | 192 |
| 2026-06-30 | 12,439.00 | 12,441.00 | 12,439.00 | 12,441.00 | 12,059.22 | 140 |
| 2026-06-26 | 12,441.00 | 12,441.00 | 12,441.00 | 12,441.00 | 12,059.22 | 104 |
| 2026-06-25 | 12,441.00 | 12,441.00 | 12,441.00 | 12,441.00 | 12,059.22 | 69 |
| 2026-06-24 | 12,440.00 | 12,441.00 | 12,439.00 | 12,441.00 | 12,059.22 | 437 |
| 2026-06-23 | 12,441.00 | 12,441.00 | 12,441.00 | 12,441.00 | 12,059.22 | 262 |
| 2026-06-22 | 12,441.00 | 12,441.00 | 12,441.00 | 12,441.00 | 12,059.22 | 157 |
| 2026-06-19 | 12,441.00 | 12,441.00 | 12,441.00 | 12,441.00 | 12,059.22 | 426 |
| 2026-06-18 | 12,441.00 | 12,441.00 | 12,441.00 | 12,441.00 | 12,059.22 | 3 |
| 2026-06-17 | 12,441.00 | 12,441.00 | 12,441.00 | 12,441.00 | 12,059.22 | 546 |
| 2026-06-16 | 12,441.00 | 12,441.00 | 12,441.00 | 12,441.00 | 12,059.22 | 83 |
| 2026-06-15 | 12,441.00 | 12,441.00 | 12,441.00 | 12,441.00 | 12,059.22 | 62 |
Page 1 of 3 · 180 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.