Parq Arauco historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-20 | 1,533.00 | 1,545.10 | 1,518.60 | 1,522.00 | 1,418.98 | 797,700 |
| 2024-02-19 | 1,513.10 | 1,540.00 | 1,513.10 | 1,533.80 | 1,429.98 | 807,436 |
| 2024-02-16 | 1,490.00 | 1,537.40 | 1,490.00 | 1,535.00 | 1,431.10 | 390,997 |
| 2024-02-15 | 1,463.20 | 1,516.00 | 1,463.00 | 1,490.40 | 1,389.52 | 292,693 |
| 2024-02-14 | 1,434.90 | 1,479.00 | 1,434.90 | 1,466.10 | 1,366.86 | 253,374 |
| 2024-02-13 | 1,470.00 | 1,470.00 | 1,437.00 | 1,450.20 | 1,352.04 | 41,303 |
| 2024-02-12 | 1,437.00 | 1,474.00 | 1,437.00 | 1,457.70 | 1,359.03 | 200,489 |
| 2024-02-09 | 1,434.90 | 1,449.90 | 1,426.00 | 1,434.90 | 1,337.77 | 1,264,093 |
| 2024-02-08 | 1,434.00 | 1,435.00 | 1,400.00 | 1,435.00 | 1,337.87 | 1,600,596 |
| 2024-02-07 | 1,436.00 | 1,436.00 | 1,406.20 | 1,434.60 | 1,337.49 | 446,141 |
| 2024-02-06 | 1,460.00 | 1,483.00 | 1,431.00 | 1,435.50 | 1,338.33 | 477,007 |
| 2024-02-05 | 1,480.00 | 1,489.50 | 1,460.00 | 1,461.70 | 1,362.76 | 517,365 |
| 2024-02-02 | 1,493.00 | 1,505.00 | 1,482.00 | 1,482.00 | 1,381.69 | 1,811,029 |
| 2024-02-01 | 1,472.10 | 1,519.90 | 1,472.10 | 1,500.00 | 1,398.47 | 690,167 |
| 2024-01-31 | 1,471.00 | 1,492.00 | 1,471.00 | 1,486.00 | 1,385.41 | 410,669 |
| 2024-01-30 | 1,486.20 | 1,492.80 | 1,471.00 | 1,471.00 | 1,371.43 | 216,300 |
| 2024-01-29 | 1,497.10 | 1,500.00 | 1,470.00 | 1,485.00 | 1,384.48 | 274,884 |
| 2024-01-26 | 1,493.00 | 1,500.00 | 1,484.90 | 1,495.00 | 1,393.81 | 1,309,338 |
| 2024-01-25 | 1,493.00 | 1,500.10 | 1,460.30 | 1,495.00 | 1,393.81 | 1,297,572 |
| 2024-01-24 | 1,495.00 | 1,530.00 | 1,475.20 | 1,495.00 | 1,393.81 | 1,264,005 |
| 2024-01-23 | 1,427.00 | 1,498.00 | 1,427.00 | 1,490.00 | 1,389.14 | 645,556 |
| 2024-01-22 | 1,425.60 | 1,450.00 | 1,425.00 | 1,450.00 | 1,351.85 | 404,942 |
| 2024-01-19 | 1,445.00 | 1,450.00 | 1,415.00 | 1,440.00 | 1,342.53 | 1,401,166 |
| 2024-01-18 | 1,415.90 | 1,450.00 | 1,410.10 | 1,450.00 | 1,351.85 | 1,036,647 |
| 2024-01-17 | 1,420.00 | 1,445.00 | 1,419.90 | 1,430.20 | 1,333.39 | 4,422,737 |
| 2024-01-16 | 1,400.00 | 1,420.00 | 1,399.00 | 1,420.00 | 1,323.88 | 251,933 |
| 2024-01-15 | 1,385.00 | 1,420.00 | 1,383.00 | 1,420.00 | 1,323.88 | 263,782 |
| 2024-01-12 | 1,400.00 | 1,400.00 | 1,390.00 | 1,398.00 | 1,303.37 | 356,537 |
| 2024-01-11 | 1,383.00 | 1,395.00 | 1,383.00 | 1,389.50 | 1,295.45 | 429,104 |
| 2024-01-10 | 1,385.10 | 1,400.00 | 1,385.00 | 1,397.30 | 1,302.72 | 174,823 |
| 2024-01-09 | 1,381.00 | 1,400.00 | 1,380.00 | 1,400.00 | 1,305.24 | 280,523 |
| 2024-01-08 | 1,370.00 | 1,395.00 | 1,370.00 | 1,380.90 | 1,287.43 | 113,398 |
| 2024-01-05 | 1,400.00 | 1,400.00 | 1,360.00 | 1,396.00 | 1,301.51 | 610,621 |
| 2024-01-04 | 1,423.60 | 1,430.00 | 1,375.00 | 1,400.00 | 1,305.24 | 265,842 |
| 2024-01-03 | 1,413.00 | 1,441.50 | 1,374.90 | 1,438.00 | 1,340.66 | 483,238 |
| 2024-01-02 | 1,420.00 | 1,420.00 | 1,359.70 | 1,420.00 | 1,323.88 | 1,686,036 |
| 2023-12-29 | 1,410.00 | 1,420.00 | 1,400.00 | 1,420.00 | 1,323.88 | 171,998 |
| 2023-12-28 | 1,428.00 | 1,438.10 | 1,410.00 | 1,410.00 | 1,314.56 | 155,265 |
| 2023-12-27 | 1,420.00 | 1,428.00 | 1,385.20 | 1,427.00 | 1,330.41 | 342,368 |
| 2023-12-26 | 1,415.00 | 1,420.00 | 1,385.00 | 1,420.00 | 1,323.88 | 289,272 |
| 2023-12-22 | 1,400.00 | 1,415.00 | 1,400.00 | 1,415.00 | 1,319.22 | 397,826 |
| 2023-12-21 | 1,405.00 | 1,410.00 | 1,380.00 | 1,404.00 | 1,308.96 | 2,728,611 |
| 2023-12-20 | 1,400.00 | 1,415.00 | 1,390.40 | 1,405.00 | 1,309.90 | 1,387,187 |
| 2023-12-19 | 1,420.00 | 1,420.00 | 1,401.00 | 1,413.10 | 1,317.45 | 294,897 |
| 2023-12-18 | 1,395.00 | 1,428.00 | 1,395.00 | 1,420.00 | 1,323.88 | 1,069,930 |
| 2023-12-15 | 1,440.00 | 1,440.00 | 1,400.00 | 1,400.00 | 1,305.24 | 1,066,607 |
| 2023-12-14 | 1,430.00 | 1,450.00 | 1,410.10 | 1,450.00 | 1,351.85 | 1,004,767 |
| 2023-12-13 | 1,399.00 | 1,430.00 | 1,380.00 | 1,430.00 | 1,333.20 | 1,397,052 |
| 2023-12-12 | 1,374.00 | 1,399.00 | 1,359.90 | 1,399.00 | 1,304.30 | 1,658,660 |
| 2023-12-11 | 1,374.10 | 1,376.70 | 1,346.00 | 1,374.00 | 1,281.00 | 306,357 |
| 2023-12-07 | 1,355.00 | 1,388.00 | 1,341.00 | 1,388.00 | 1,284.50 | 361,871 |
| 2023-12-06 | 1,331.10 | 1,360.00 | 1,331.10 | 1,356.30 | 1,255.16 | 622,074 |
| 2023-12-05 | 1,301.00 | 1,343.90 | 1,299.00 | 1,331.10 | 1,231.84 | 286,794 |
| 2023-12-04 | 1,300.00 | 1,315.00 | 1,300.00 | 1,314.90 | 1,216.85 | 3,332,520 |
| 2023-12-01 | 1,255.00 | 1,313.00 | 1,255.00 | 1,312.90 | 1,215.00 | 328,265 |
| 2023-11-30 | 1,280.00 | 1,310.00 | 1,252.90 | 1,252.90 | 1,159.47 | 693,806 |
| 2023-11-29 | 1,279.00 | 1,299.00 | 1,279.00 | 1,285.50 | 1,189.64 | 233,964 |
| 2023-11-28 | 1,256.90 | 1,285.20 | 1,256.90 | 1,279.20 | 1,183.81 | 149,232 |
| 2023-11-27 | 1,255.00 | 1,263.90 | 1,249.50 | 1,256.90 | 1,163.18 | 672,076 |
| 2023-11-24 | 1,279.00 | 1,279.00 | 1,251.10 | 1,260.00 | 1,166.04 | 416,741 |
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.