Parq Arauco historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 3,728.60 | 3,750.00 | 3,681.90 | 3,734.90 | 3,734.90 | 507,851 |
| 2026-10-15 | 3,705.00 | 3,737.00 | 3,669.40 | 3,725.00 | 3,725.00 | 839,641 |
| 2026-10-14 | 3,615.10 | 3,744.90 | 3,614.60 | 3,705.00 | 3,705.00 | 1,581,729 |
| 2026-10-13 | 3,672.00 | 3,780.00 | 3,613.80 | 3,650.00 | 3,650.00 | 664,681 |
| 2026-10-09 | 3,672.80 | 3,774.90 | 3,650.00 | 3,650.00 | 3,650.00 | 485,690 |
| 2026-10-08 | 3,675.00 | 3,728.70 | 3,632.10 | 3,710.00 | 3,710.00 | 809,740 |
| 2026-10-07 | 3,743.00 | 3,743.00 | 3,625.00 | 3,700.00 | 3,700.00 | 1,350,632 |
| 2026-10-06 | 3,773.90 | 3,773.90 | 3,730.90 | 3,760.00 | 3,760.00 | 1,175,750 |
| 2026-10-05 | 3,634.10 | 3,744.30 | 3,601.00 | 3,740.00 | 3,740.00 | 1,243,054 |
| 2026-10-02 | 3,647.90 | 3,728.60 | 3,615.30 | 3,639.90 | 3,639.90 | 528,607 |
| 2026-10-01 | 3,549.60 | 3,648.90 | 3,475.50 | 3,648.90 | 3,648.90 | 795,168 |
| 2026-09-30 | 3,640.00 | 3,722.20 | 3,505.00 | 3,505.00 | 3,505.00 | 1,657,297 |
| 2026-09-29 | 3,710.00 | 3,710.00 | 3,599.60 | 3,630.00 | 3,630.00 | 491,632 |
| 2026-09-28 | 3,789.50 | 3,789.50 | 3,670.00 | 3,670.10 | 3,670.10 | 337,684 |
| 2026-09-25 | 3,886.00 | 3,886.00 | 3,720.10 | 3,761.00 | 3,761.00 | 244,445 |
| 2026-09-24 | 3,896.00 | 3,910.80 | 3,845.00 | 3,845.00 | 3,845.00 | 492,864 |
| 2026-09-23 | 3,905.00 | 3,924.20 | 3,895.10 | 3,908.90 | 3,908.90 | 423,668 |
| 2026-09-22 | 3,898.90 | 3,939.40 | 3,866.10 | 3,899.90 | 3,899.90 | 1,075,136 |
| 2026-09-21 | 3,898.90 | 3,898.90 | 3,847.70 | 3,898.90 | 3,898.90 | 3,056,267 |
| 2026-09-17 | 3,745.00 | 3,900.00 | 3,745.00 | 3,900.00 | 3,900.00 | 1,221,509 |
| 2026-09-16 | 3,776.50 | 3,801.60 | 3,745.00 | 3,745.00 | 3,745.00 | 1,847,648 |
| 2026-09-15 | 3,805.00 | 3,839.90 | 3,725.10 | 3,751.00 | 3,751.00 | 3,288,509 |
| 2026-09-14 | 3,765.00 | 3,843.90 | 3,704.50 | 3,843.90 | 3,843.90 | 544,789 |
| 2026-09-11 | 3,829.80 | 3,830.40 | 3,751.00 | 3,762.40 | 3,762.40 | 523,076 |
| 2026-09-10 | 3,880.00 | 3,884.20 | 3,819.00 | 3,829.90 | 3,829.90 | 647,654 |
| 2026-09-09 | 3,929.90 | 3,959.90 | 3,833.00 | 3,894.90 | 3,894.90 | 1,147,088 |
| 2026-09-08 | 3,933.30 | 3,957.90 | 3,902.10 | 3,929.90 | 3,929.90 | 293,583 |
| 2026-09-07 | 3,930.10 | 3,938.90 | 3,906.80 | 3,938.90 | 3,938.90 | 77,373 |
| 2026-09-04 | 3,900.00 | 3,958.90 | 3,900.00 | 3,930.10 | 3,930.10 | 104,859 |
| 2026-09-03 | 3,921.10 | 3,958.70 | 3,915.10 | 3,920.10 | 3,920.10 | 672,721 |
| 2026-09-02 | 3,988.10 | 3,988.10 | 3,943.50 | 3,959.80 | 3,959.80 | 485,607 |
| 2026-09-01 | 3,900.00 | 3,987.00 | 3,900.00 | 3,949.00 | 3,949.00 | 1,067,816 |
| 2026-08-31 | 4,054.40 | 4,054.40 | 3,900.00 | 3,900.00 | 3,900.00 | 6,896,150 |
| 2026-08-28 | 3,999.60 | 4,049.80 | 3,999.60 | 4,032.10 | 4,032.10 | 465,152 |
| 2026-08-27 | 3,950.00 | 4,011.70 | 3,909.70 | 3,999.60 | 3,999.60 | 871,966 |
| 2026-08-26 | 3,920.00 | 3,973.00 | 3,885.00 | 3,921.00 | 3,921.00 | 994,919 |
| 2026-08-25 | 3,953.00 | 3,998.70 | 3,913.00 | 3,920.00 | 3,920.00 | 2,829,017 |
| 2026-08-24 | 4,020.10 | 4,050.20 | 3,935.00 | 3,951.00 | 3,951.00 | 699,934 |
| 2026-08-21 | 4,010.20 | 4,028.20 | 3,940.00 | 4,019.70 | 4,019.70 | 583,201 |
| 2026-08-20 | 4,151.40 | 4,151.40 | 4,002.90 | 4,010.20 | 4,010.20 | 1,486,001 |
| 2026-08-19 | 4,066.10 | 4,193.80 | 4,066.10 | 4,099.00 | 4,099.00 | 2,098,380 |
| 2026-08-18 | 4,050.00 | 4,180.00 | 4,050.00 | 4,066.10 | 4,066.10 | 2,610,611 |
| 2026-08-17 | 3,967.00 | 4,078.10 | 3,967.00 | 4,069.90 | 4,069.90 | 2,468,854 |
| 2026-08-14 | 3,954.00 | 4,020.00 | 3,931.10 | 3,965.00 | 3,965.00 | 385,198 |
| 2026-08-13 | 3,964.90 | 4,020.40 | 3,921.10 | 3,954.00 | 3,954.00 | 1,477,249 |
| 2026-08-12 | 4,009.90 | 4,009.90 | 3,882.80 | 3,915.10 | 3,915.10 | 1,162,150 |
| 2026-08-11 | 4,030.10 | 4,030.10 | 3,925.00 | 3,951.00 | 3,951.00 | 1,685,510 |
| 2026-08-10 | 4,060.00 | 4,098.00 | 4,000.00 | 4,030.00 | 4,030.00 | 1,546,827 |
| 2026-08-07 | 3,993.30 | 4,060.00 | 3,954.50 | 4,050.00 | 4,050.00 | 752,294 |
| 2026-08-06 | 3,962.10 | 4,000.00 | 3,962.10 | 3,998.00 | 3,998.00 | 2,898,614 |
| 2026-08-05 | 3,950.00 | 3,989.90 | 3,950.00 | 3,960.00 | 3,960.00 | 708,974 |
| 2026-08-04 | 3,915.10 | 3,990.00 | 3,915.10 | 3,920.10 | 3,920.10 | 873,109 |
| 2026-08-03 | 3,945.00 | 3,968.70 | 3,945.00 | 3,955.00 | 3,955.00 | 392,488 |
| 2026-07-31 | 3,950.50 | 3,979.80 | 3,920.10 | 3,943.00 | 3,943.00 | 864,676 |
| 2026-07-30 | 3,979.00 | 4,018.80 | 3,800.00 | 3,997.90 | 3,997.90 | 1,481,096 |
| 2026-07-29 | 3,979.80 | 4,035.60 | 3,945.10 | 3,960.00 | 3,960.00 | 548,067 |
| 2026-07-28 | 3,895.00 | 3,997.90 | 3,878.80 | 3,989.00 | 3,989.00 | 923,634 |
| 2026-07-27 | 3,930.70 | 3,963.00 | 3,821.80 | 3,895.00 | 3,895.00 | 732,240 |
| 2026-07-24 | 3,948.90 | 3,974.90 | 3,875.10 | 3,940.00 | 3,940.00 | 250,006 |
| 2026-07-23 | 3,993.00 | 4,009.90 | 3,900.10 | 3,948.90 | 3,948.90 | 1,499,608 |
Page 1 of 2 · 63 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-24 | 45.6214 CLP |
| 2025-08-08 | 10.1381 CLP |
| 2025-05-12 | 40.5524 CLP |
| 2024-05-09 | 30.4143 CLP |
| 2023-12-11 | 10.1381 CLP |
| 2023-05-08 | 25.3452 CLP |
| 2022-04-11 | 20.2762 CLP |
| 2020-04-30 | 25.3452 CLP |
| 2019-05-10 | 39.5386 CLP |
Open, high, low and close are as traded (CLP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.