Parq Arauco historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-23 | 1,295.00 | 1,295.00 | 1,261.00 | 1,279.00 | 1,183.63 | 280,131 |
| 2023-11-22 | 1,299.70 | 1,312.40 | 1,286.10 | 1,295.00 | 1,198.43 | 340,563 |
| 2023-11-21 | 1,300.00 | 1,314.90 | 1,298.90 | 1,312.40 | 1,214.54 | 1,375,914 |
| 2023-11-20 | 1,308.90 | 1,308.90 | 1,294.90 | 1,299.00 | 1,202.14 | 87,991 |
| 2023-11-17 | 1,290.00 | 1,310.00 | 1,290.00 | 1,308.90 | 1,211.30 | 325,846 |
| 2023-11-16 | 1,275.00 | 1,300.00 | 1,275.00 | 1,300.00 | 1,203.06 | 798,922 |
| 2023-11-15 | 1,250.00 | 1,305.60 | 1,250.00 | 1,285.00 | 1,189.18 | 319,005 |
| 2023-11-14 | 1,234.60 | 1,260.00 | 1,234.60 | 1,260.00 | 1,166.04 | 348,823 |
| 2023-11-13 | 1,200.00 | 1,248.00 | 1,200.00 | 1,248.00 | 1,154.94 | 401,880 |
| 2023-11-10 | 1,199.00 | 1,205.50 | 1,184.00 | 1,190.00 | 1,101.26 | 444,360 |
| 2023-11-09 | 1,223.90 | 1,224.00 | 1,190.10 | 1,199.00 | 1,109.59 | 1,372,028 |
| 2023-11-08 | 1,232.90 | 1,240.10 | 1,202.00 | 1,210.00 | 1,119.77 | 473,798 |
| 2023-11-07 | 1,216.00 | 1,239.90 | 1,210.00 | 1,230.00 | 1,138.28 | 534,837 |
| 2023-11-06 | 1,200.00 | 1,220.00 | 1,199.10 | 1,215.50 | 1,124.86 | 398,535 |
| 2023-11-03 | 1,206.70 | 1,215.00 | 1,191.00 | 1,203.20 | 1,113.48 | 437,936 |
| 2023-11-02 | 1,210.10 | 1,211.20 | 1,195.00 | 1,205.50 | 1,115.61 | 269,610 |
| 2023-10-31 | 1,190.00 | 1,230.00 | 1,155.20 | 1,223.00 | 1,131.80 | 521,372 |
| 2023-10-30 | 1,207.00 | 1,207.00 | 1,181.00 | 1,189.00 | 1,100.34 | 583,978 |
| 2023-10-26 | 1,202.90 | 1,231.00 | 1,199.70 | 1,200.00 | 1,110.52 | 1,088,075 |
| 2023-10-25 | 1,208.80 | 1,208.80 | 1,180.10 | 1,202.60 | 1,112.92 | 143,335 |
| 2023-10-24 | 1,215.00 | 1,235.00 | 1,202.00 | 1,203.60 | 1,113.85 | 463,481 |
| 2023-10-23 | 1,238.70 | 1,240.20 | 1,200.00 | 1,215.00 | 1,124.40 | 444,012 |
| 2023-10-20 | 1,240.00 | 1,250.00 | 1,220.20 | 1,239.90 | 1,147.44 | 981,862 |
| 2023-10-19 | 1,269.90 | 1,269.90 | 1,221.00 | 1,228.20 | 1,136.62 | 1,009,038 |
| 2023-10-18 | 1,230.00 | 1,250.00 | 1,228.90 | 1,250.00 | 1,156.79 | 538,193 |
| 2023-10-17 | 1,217.70 | 1,235.10 | 1,217.70 | 1,230.00 | 1,138.28 | 629,535 |
| 2023-10-16 | 1,210.00 | 1,214.90 | 1,195.00 | 1,202.10 | 1,112.46 | 938,547 |
| 2023-10-13 | 1,210.00 | 1,228.00 | 1,190.00 | 1,210.00 | 1,119.77 | 494,525 |
| 2023-10-12 | 1,223.90 | 1,223.90 | 1,210.10 | 1,219.00 | 1,128.10 | 751,923 |
| 2023-10-11 | 1,197.00 | 1,225.00 | 1,197.00 | 1,220.60 | 1,129.58 | 1,291,955 |
| 2023-10-10 | 1,196.00 | 1,218.80 | 1,195.00 | 1,196.00 | 1,106.82 | 994,393 |
| 2023-10-06 | 1,194.00 | 1,200.10 | 1,184.00 | 1,196.00 | 1,106.82 | 159,929 |
| 2023-10-05 | 1,210.10 | 1,217.10 | 1,188.80 | 1,194.00 | 1,104.97 | 491,293 |
| 2023-10-04 | 1,235.00 | 1,248.00 | 1,200.10 | 1,216.10 | 1,125.42 | 456,237 |
| 2023-10-03 | 1,235.00 | 1,238.00 | 1,225.00 | 1,232.90 | 1,140.97 | 991,821 |
| 2023-10-02 | 1,267.10 | 1,275.00 | 1,222.10 | 1,238.20 | 1,145.87 | 338,507 |
| 2023-09-29 | 1,260.00 | 1,290.00 | 1,252.20 | 1,277.70 | 1,182.42 | 249,277 |
| 2023-09-28 | 1,225.00 | 1,264.00 | 1,220.00 | 1,247.30 | 1,154.29 | 475,704 |
| 2023-09-27 | 1,225.00 | 1,234.00 | 1,225.00 | 1,225.00 | 1,133.65 | 188,398 |
| 2023-09-26 | 1,203.90 | 1,231.70 | 1,203.90 | 1,220.00 | 1,129.03 | 1,569,708 |
| 2023-09-25 | 1,224.10 | 1,230.00 | 1,205.00 | 1,216.10 | 1,125.42 | 2,022,304 |
| 2023-09-22 | 1,214.00 | 1,230.60 | 1,214.00 | 1,223.10 | 1,131.90 | 382,950 |
| 2023-09-21 | 1,197.00 | 1,228.60 | 1,197.00 | 1,216.70 | 1,125.97 | 2,320,096 |
| 2023-09-20 | 1,250.00 | 1,259.70 | 1,202.00 | 1,202.00 | 1,112.37 | 528,461 |
| 2023-09-15 | 1,275.00 | 1,280.00 | 1,240.00 | 1,240.00 | 1,147.54 | 1,630,283 |
| 2023-09-14 | 1,216.70 | 1,266.90 | 1,216.70 | 1,253.00 | 1,159.57 | 1,140,417 |
| 2023-09-13 | 1,212.90 | 1,219.90 | 1,200.00 | 1,217.00 | 1,126.25 | 800,103 |
| 2023-09-12 | 1,210.00 | 1,230.00 | 1,205.90 | 1,210.60 | 1,120.33 | 2,275,592 |
| 2023-09-11 | 1,220.00 | 1,227.00 | 1,204.00 | 1,205.00 | 1,115.15 | 696,792 |
| 2023-09-08 | 1,249.00 | 1,249.00 | 1,211.00 | 1,212.30 | 1,121.90 | 497,730 |
| 2023-09-07 | 1,235.10 | 1,238.70 | 1,200.00 | 1,237.90 | 1,145.59 | 435,763 |
| 2023-09-06 | 1,225.00 | 1,270.00 | 1,225.00 | 1,238.90 | 1,146.52 | 820,757 |
| 2023-09-05 | 1,225.40 | 1,238.20 | 1,205.90 | 1,229.00 | 1,137.36 | 563,118 |
| 2023-09-04 | 1,227.00 | 1,245.00 | 1,227.00 | 1,237.80 | 1,145.50 | 803,445 |
| 2023-09-01 | 1,250.40 | 1,260.00 | 1,227.00 | 1,227.00 | 1,135.51 | 578,851 |
| 2023-08-31 | 1,274.00 | 1,285.00 | 1,251.10 | 1,265.00 | 1,170.67 | 1,121,824 |
| 2023-08-30 | 1,262.30 | 1,280.10 | 1,247.50 | 1,274.00 | 1,179.00 | 168,601 |
| 2023-08-29 | 1,270.40 | 1,270.40 | 1,243.00 | 1,263.00 | 1,168.82 | 546,048 |
| 2023-08-28 | 1,284.00 | 1,296.00 | 1,275.70 | 1,285.00 | 1,189.18 | 384,771 |
| 2023-08-25 | 1,298.00 | 1,298.00 | 1,270.10 | 1,280.00 | 1,184.55 | 1,769,980 |
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.