Parq Arauco historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-16 | 1,475.00 | 1,480.00 | 1,440.00 | 1,480.00 | 1,409.38 | 1,238,720 |
| 2024-05-15 | 1,480.00 | 1,480.00 | 1,440.00 | 1,443.30 | 1,374.43 | 244,901 |
| 2024-05-14 | 1,455.00 | 1,455.00 | 1,438.00 | 1,438.20 | 1,369.58 | 542,033 |
| 2024-05-13 | 1,420.00 | 1,461.10 | 1,420.00 | 1,455.00 | 1,385.58 | 324,304 |
| 2024-05-10 | 1,433.00 | 1,479.00 | 1,433.00 | 1,455.00 | 1,385.58 | 280,026 |
| 2024-05-09 | 1,440.50 | 1,453.90 | 1,415.00 | 1,415.00 | 1,347.48 | 507,105 |
| 2024-05-08 | 1,480.00 | 1,480.00 | 1,440.10 | 1,450.00 | 1,351.85 | 511,765 |
| 2024-05-07 | 1,436.00 | 1,480.00 | 1,436.00 | 1,480.00 | 1,379.82 | 480,560 |
| 2024-05-06 | 1,426.20 | 1,460.00 | 1,426.20 | 1,436.00 | 1,338.80 | 225,670 |
| 2024-05-03 | 1,430.00 | 1,445.00 | 1,420.00 | 1,426.20 | 1,329.66 | 351,632 |
| 2024-05-02 | 1,430.00 | 1,430.50 | 1,411.00 | 1,425.00 | 1,328.54 | 228,257 |
| 2024-04-30 | 1,436.00 | 1,451.00 | 1,397.10 | 1,445.00 | 1,347.19 | 993,683 |
| 2024-04-29 | 1,385.00 | 1,420.00 | 1,362.50 | 1,420.00 | 1,323.88 | 998,949 |
| 2024-04-26 | 1,390.00 | 1,405.00 | 1,378.00 | 1,405.00 | 1,309.90 | 108,414 |
| 2024-04-25 | 1,387.00 | 1,390.00 | 1,368.00 | 1,377.10 | 1,283.89 | 437,959 |
| 2024-04-24 | 1,405.00 | 1,410.10 | 1,390.00 | 1,394.90 | 1,300.48 | 231,121 |
| 2024-04-23 | 1,394.00 | 1,410.00 | 1,379.00 | 1,410.00 | 1,314.56 | 417,356 |
| 2024-04-22 | 1,385.00 | 1,399.90 | 1,378.30 | 1,392.20 | 1,297.96 | 385,010 |
| 2024-04-19 | 1,390.00 | 1,400.00 | 1,378.00 | 1,399.90 | 1,305.14 | 1,774,552 |
| 2024-04-18 | 1,425.00 | 1,425.00 | 1,400.00 | 1,400.00 | 1,305.24 | 1,562,580 |
| 2024-04-17 | 1,429.90 | 1,429.90 | 1,403.00 | 1,425.00 | 1,328.54 | 949,639 |
| 2024-04-16 | 1,438.00 | 1,438.00 | 1,414.20 | 1,430.00 | 1,333.20 | 1,067,798 |
| 2024-04-15 | 1,450.10 | 1,451.10 | 1,420.00 | 1,438.00 | 1,340.66 | 936,027 |
| 2024-04-12 | 1,449.50 | 1,474.00 | 1,438.50 | 1,449.50 | 1,351.38 | 960,276 |
| 2024-04-11 | 1,451.20 | 1,470.00 | 1,431.10 | 1,452.20 | 1,353.90 | 1,384,623 |
| 2024-04-10 | 1,460.10 | 1,475.00 | 1,450.10 | 1,455.70 | 1,357.17 | 256,432 |
| 2024-04-09 | 1,461.00 | 1,474.90 | 1,450.00 | 1,460.00 | 1,361.17 | 1,155,864 |
| 2024-04-08 | 1,440.00 | 1,470.00 | 1,440.00 | 1,461.00 | 1,362.11 | 355,197 |
| 2024-04-05 | 1,500.00 | 1,500.00 | 1,430.00 | 1,430.00 | 1,333.20 | 467,178 |
| 2024-04-04 | 1,491.90 | 1,500.00 | 1,477.00 | 1,500.00 | 1,398.47 | 794,985 |
| 2024-04-03 | 1,480.00 | 1,499.00 | 1,440.00 | 1,490.10 | 1,389.24 | 1,868,932 |
| 2024-04-02 | 1,444.00 | 1,460.00 | 1,428.00 | 1,450.00 | 1,351.85 | 1,622,661 |
| 2024-04-01 | 1,470.00 | 1,470.00 | 1,410.00 | 1,421.00 | 1,324.81 | 818,913 |
| 2024-03-28 | 1,438.00 | 1,467.80 | 1,426.90 | 1,445.30 | 1,347.47 | 525,935 |
| 2024-03-27 | 1,407.00 | 1,438.50 | 1,403.00 | 1,424.20 | 1,327.80 | 759,856 |
| 2024-03-26 | 1,428.00 | 1,449.00 | 1,401.10 | 1,416.00 | 1,320.15 | 720,090 |
| 2024-03-25 | 1,401.00 | 1,440.00 | 1,390.00 | 1,426.00 | 1,329.48 | 1,409,235 |
| 2024-03-22 | 1,440.00 | 1,440.00 | 1,401.00 | 1,401.00 | 1,306.17 | 1,433,420 |
| 2024-03-21 | 1,482.00 | 1,492.00 | 1,420.20 | 1,420.20 | 1,324.07 | 1,537,945 |
| 2024-03-20 | 1,480.00 | 1,495.00 | 1,480.00 | 1,480.00 | 1,379.82 | 341,467 |
| 2024-03-19 | 1,500.00 | 1,500.10 | 1,465.00 | 1,470.00 | 1,370.50 | 617,395 |
| 2024-03-18 | 1,490.00 | 1,518.00 | 1,463.40 | 1,463.40 | 1,364.34 | 1,512,085 |
| 2024-03-15 | 1,485.00 | 1,504.90 | 1,456.00 | 1,490.00 | 1,389.14 | 1,066,589 |
| 2024-03-14 | 1,466.00 | 1,480.30 | 1,459.00 | 1,465.00 | 1,365.84 | 533,797 |
| 2024-03-13 | 1,475.20 | 1,502.00 | 1,475.20 | 1,480.00 | 1,379.82 | 867,077 |
| 2024-03-12 | 1,467.00 | 1,505.00 | 1,467.00 | 1,500.00 | 1,398.47 | 1,893,012 |
| 2024-03-11 | 1,492.00 | 1,507.30 | 1,455.00 | 1,481.40 | 1,381.13 | 612,324 |
| 2024-03-08 | 1,503.00 | 1,519.80 | 1,480.00 | 1,484.30 | 1,383.83 | 400,849 |
| 2024-03-07 | 1,520.00 | 1,540.70 | 1,490.00 | 1,500.00 | 1,398.47 | 1,119,959 |
| 2024-03-06 | 1,528.00 | 1,528.00 | 1,482.00 | 1,490.00 | 1,389.14 | 750,892 |
| 2024-03-05 | 1,500.00 | 1,524.50 | 1,472.00 | 1,524.50 | 1,421.31 | 1,541,655 |
| 2024-03-04 | 1,554.00 | 1,554.00 | 1,490.00 | 1,500.00 | 1,398.47 | 861,884 |
| 2024-03-01 | 1,545.70 | 1,545.70 | 1,505.20 | 1,537.40 | 1,433.34 | 917,143 |
| 2024-02-29 | 1,535.00 | 1,569.70 | 1,522.00 | 1,541.00 | 1,436.69 | 2,814,681 |
| 2024-02-28 | 1,510.00 | 1,535.00 | 1,499.00 | 1,521.60 | 1,418.60 | 1,141,834 |
| 2024-02-27 | 1,500.00 | 1,535.00 | 1,500.00 | 1,530.00 | 1,426.44 | 1,176,567 |
| 2024-02-26 | 1,513.00 | 1,537.90 | 1,513.00 | 1,513.00 | 1,410.59 | 252,802 |
| 2024-02-23 | 1,514.00 | 1,515.00 | 1,480.00 | 1,513.00 | 1,410.59 | 272,148 |
| 2024-02-22 | 1,530.30 | 1,539.80 | 1,520.00 | 1,524.20 | 1,421.03 | 227,574 |
| 2024-02-21 | 1,506.80 | 1,560.10 | 1,506.80 | 1,530.30 | 1,426.72 | 2,639,674 |
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.