Parq Arauco historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-13 | 1,495.00 | 1,505.00 | 1,443.40 | 1,443.40 | 1,374.53 | 592,103 |
| 2024-08-12 | 1,500.10 | 1,519.00 | 1,473.00 | 1,476.00 | 1,405.57 | 1,120,343 |
| 2024-08-09 | 1,490.00 | 1,520.00 | 1,480.10 | 1,480.10 | 1,409.48 | 368,540 |
| 2024-08-08 | 1,495.00 | 1,512.00 | 1,480.20 | 1,490.00 | 1,418.91 | 1,463,557 |
| 2024-08-07 | 1,465.00 | 1,493.90 | 1,465.00 | 1,490.00 | 1,418.91 | 933,326 |
| 2024-08-06 | 1,490.10 | 1,500.10 | 1,432.00 | 1,460.00 | 1,390.34 | 1,059,342 |
| 2024-08-05 | 1,497.90 | 1,497.90 | 1,416.00 | 1,480.00 | 1,409.38 | 1,817,766 |
| 2024-08-02 | 1,519.90 | 1,520.00 | 1,490.00 | 1,513.00 | 1,440.81 | 747,944 |
| 2024-08-01 | 1,522.00 | 1,522.00 | 1,480.00 | 1,519.90 | 1,447.38 | 1,485,294 |
| 2024-07-31 | 1,520.40 | 1,530.10 | 1,500.00 | 1,500.00 | 1,428.43 | 1,655,592 |
| 2024-07-30 | 1,535.00 | 1,535.00 | 1,495.00 | 1,509.50 | 1,437.48 | 851,504 |
| 2024-07-29 | 1,504.90 | 1,515.00 | 1,490.00 | 1,515.00 | 1,442.71 | 449,732 |
| 2024-07-26 | 1,495.00 | 1,522.00 | 1,485.00 | 1,509.90 | 1,437.86 | 1,700,628 |
| 2024-07-25 | 1,498.90 | 1,499.00 | 1,462.90 | 1,499.00 | 1,427.48 | 100,934 |
| 2024-07-24 | 1,465.20 | 1,508.00 | 1,465.20 | 1,499.00 | 1,427.48 | 3,041,365 |
| 2024-07-23 | 1,526.00 | 1,528.00 | 1,480.00 | 1,480.00 | 1,409.38 | 627,116 |
| 2024-07-22 | 1,530.00 | 1,536.00 | 1,513.00 | 1,526.00 | 1,453.19 | 734,793 |
| 2024-07-19 | 1,525.20 | 1,537.20 | 1,522.80 | 1,530.00 | 1,457.00 | 2,184,695 |
| 2024-07-18 | 1,484.00 | 1,523.00 | 1,484.00 | 1,523.00 | 1,450.33 | 1,465,529 |
| 2024-07-17 | 1,436.00 | 1,484.00 | 1,420.10 | 1,484.00 | 1,413.19 | 557,541 |
| 2024-07-15 | 1,438.00 | 1,438.00 | 1,401.00 | 1,436.00 | 1,367.48 | 1,199,214 |
| 2024-07-12 | 1,420.00 | 1,436.00 | 1,415.00 | 1,436.00 | 1,367.48 | 762,867 |
| 2024-07-11 | 1,425.00 | 1,425.00 | 1,400.00 | 1,414.00 | 1,346.53 | 1,056,229 |
| 2024-07-10 | 1,415.00 | 1,418.00 | 1,393.10 | 1,400.00 | 1,333.20 | 1,964,814 |
| 2024-07-09 | 1,375.90 | 1,401.00 | 1,375.90 | 1,400.00 | 1,333.20 | 1,254,179 |
| 2024-07-08 | 1,370.00 | 1,379.90 | 1,360.00 | 1,375.90 | 1,310.25 | 499,600 |
| 2024-07-05 | 1,396.00 | 1,396.00 | 1,354.00 | 1,369.70 | 1,304.35 | 922,607 |
| 2024-07-04 | 1,380.00 | 1,396.50 | 1,376.10 | 1,388.00 | 1,321.77 | 789,458 |
| 2024-07-03 | 1,410.00 | 1,410.00 | 1,361.00 | 1,380.00 | 1,314.15 | 704,475 |
| 2024-07-02 | 1,400.00 | 1,405.00 | 1,364.90 | 1,385.00 | 1,318.92 | 2,673,888 |
| 2024-07-01 | 1,358.00 | 1,425.20 | 1,358.00 | 1,400.00 | 1,333.20 | 1,177,580 |
| 2024-06-28 | 1,425.10 | 1,450.20 | 1,421.00 | 1,421.00 | 1,353.20 | 1,115,761 |
| 2024-06-27 | 1,361.00 | 1,431.70 | 1,361.00 | 1,425.10 | 1,357.10 | 630,533 |
| 2024-06-26 | 1,360.30 | 1,381.00 | 1,360.30 | 1,380.00 | 1,314.15 | 524,341 |
| 2024-06-25 | 1,409.70 | 1,409.70 | 1,360.00 | 1,360.00 | 1,295.11 | 159,287 |
| 2024-06-24 | 1,405.00 | 1,427.00 | 1,401.00 | 1,404.70 | 1,337.68 | 240,551 |
| 2024-06-21 | 1,401.00 | 1,437.20 | 1,401.00 | 1,405.00 | 1,337.96 | 1,026,768 |
| 2024-06-19 | 1,441.00 | 1,455.20 | 1,422.00 | 1,440.50 | 1,371.77 | 471,005 |
| 2024-06-18 | 1,449.60 | 1,478.60 | 1,432.40 | 1,440.50 | 1,371.77 | 305,885 |
| 2024-06-17 | 1,445.00 | 1,465.00 | 1,415.00 | 1,440.10 | 1,371.39 | 2,717,723 |
| 2024-06-14 | 1,459.90 | 1,464.80 | 1,436.90 | 1,440.00 | 1,371.29 | 398,885 |
| 2024-06-13 | 1,449.00 | 1,462.00 | 1,435.00 | 1,449.00 | 1,379.86 | 568,358 |
| 2024-06-12 | 1,485.00 | 1,489.90 | 1,449.00 | 1,449.00 | 1,379.86 | 724,056 |
| 2024-06-11 | 1,500.00 | 1,500.00 | 1,479.00 | 1,485.00 | 1,414.14 | 1,141,189 |
| 2024-06-10 | 1,506.00 | 1,507.00 | 1,500.00 | 1,500.00 | 1,428.43 | 423,073 |
| 2024-06-07 | 1,461.00 | 1,535.00 | 1,461.00 | 1,506.30 | 1,434.43 | 821,442 |
| 2024-06-06 | 1,498.90 | 1,515.00 | 1,496.00 | 1,500.00 | 1,428.43 | 741,806 |
| 2024-06-05 | 1,480.00 | 1,523.60 | 1,480.00 | 1,499.00 | 1,427.48 | 544,881 |
| 2024-06-04 | 1,478.60 | 1,481.70 | 1,429.90 | 1,480.00 | 1,409.38 | 1,173,099 |
| 2024-06-03 | 1,493.40 | 1,493.40 | 1,459.80 | 1,482.50 | 1,411.76 | 1,368,835 |
| 2024-05-31 | 1,480.10 | 1,506.20 | 1,465.20 | 1,493.40 | 1,422.14 | 936,273 |
| 2024-05-30 | 1,510.30 | 1,516.30 | 1,477.00 | 1,477.00 | 1,406.53 | 357,696 |
| 2024-05-29 | 1,510.00 | 1,519.50 | 1,500.00 | 1,510.30 | 1,438.24 | 947,503 |
| 2024-05-28 | 1,512.00 | 1,528.00 | 1,512.00 | 1,520.00 | 1,447.47 | 648,356 |
| 2024-05-27 | 1,505.00 | 1,515.10 | 1,500.10 | 1,512.10 | 1,439.95 | 194,143 |
| 2024-05-24 | 1,519.30 | 1,522.90 | 1,495.00 | 1,515.00 | 1,442.71 | 688,875 |
| 2024-05-23 | 1,502.00 | 1,515.00 | 1,500.00 | 1,512.00 | 1,439.86 | 1,554,360 |
| 2024-05-22 | 1,462.00 | 1,512.00 | 1,440.00 | 1,502.00 | 1,430.33 | 1,357,647 |
| 2024-05-20 | 1,456.20 | 1,474.50 | 1,455.00 | 1,462.00 | 1,392.24 | 1,425,151 |
| 2024-05-17 | 1,462.00 | 1,497.00 | 1,455.00 | 1,455.00 | 1,385.58 | 927,052 |
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.