Parq Arauco historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-24 | 1,330.00 | 1,330.00 | 1,276.30 | 1,297.90 | 1,201.12 | 1,751,821 |
| 2023-08-23 | 1,334.90 | 1,337.00 | 1,322.80 | 1,327.30 | 1,228.33 | 620,354 |
| 2023-08-22 | 1,320.00 | 1,351.80 | 1,309.00 | 1,325.00 | 1,226.20 | 2,089,767 |
| 2023-08-21 | 1,300.00 | 1,340.00 | 1,296.10 | 1,316.00 | 1,217.87 | 2,057,516 |
| 2023-08-18 | 1,314.50 | 1,319.20 | 1,280.10 | 1,298.90 | 1,202.04 | 703,398 |
| 2023-08-17 | 1,345.00 | 1,349.50 | 1,305.00 | 1,324.00 | 1,225.27 | 3,478,072 |
| 2023-08-16 | 1,340.00 | 1,349.00 | 1,299.50 | 1,341.00 | 1,241.00 | 2,266,268 |
| 2023-08-14 | 1,326.50 | 1,349.90 | 1,322.00 | 1,349.90 | 1,249.24 | 270,225 |
| 2023-08-11 | 1,359.00 | 1,359.00 | 1,321.10 | 1,339.90 | 1,239.99 | 3,574,966 |
| 2023-08-10 | 1,328.90 | 1,369.00 | 1,310.00 | 1,365.00 | 1,263.21 | 1,006,495 |
| 2023-08-09 | 1,314.90 | 1,328.90 | 1,310.00 | 1,328.90 | 1,229.81 | 783,704 |
| 2023-08-08 | 1,330.00 | 1,330.00 | 1,300.10 | 1,300.10 | 1,203.15 | 584,163 |
| 2023-08-07 | 1,314.30 | 1,337.00 | 1,311.90 | 1,330.00 | 1,230.82 | 811,571 |
| 2023-08-04 | 1,316.00 | 1,329.00 | 1,310.10 | 1,310.10 | 1,212.41 | 337,725 |
| 2023-08-03 | 1,327.00 | 1,327.80 | 1,311.20 | 1,315.90 | 1,217.78 | 785,747 |
| 2023-08-02 | 1,325.00 | 1,327.00 | 1,305.00 | 1,327.00 | 1,228.05 | 743,148 |
| 2023-08-01 | 1,358.00 | 1,358.00 | 1,307.00 | 1,330.00 | 1,230.82 | 1,513,087 |
| 2023-07-31 | 1,381.00 | 1,382.00 | 1,337.00 | 1,345.00 | 1,244.71 | 4,118,044 |
| 2023-07-28 | 1,380.10 | 1,386.80 | 1,332.00 | 1,351.00 | 1,250.26 | 1,332,523 |
| 2023-07-27 | 1,388.20 | 1,392.30 | 1,370.00 | 1,379.10 | 1,276.26 | 555,872 |
| 2023-07-26 | 1,409.90 | 1,410.00 | 1,361.00 | 1,361.00 | 1,259.51 | 1,237,812 |
| 2023-07-25 | 1,402.00 | 1,430.00 | 1,390.00 | 1,390.00 | 1,286.35 | 1,650,336 |
| 2023-07-24 | 1,395.00 | 1,425.00 | 1,380.00 | 1,413.70 | 1,308.28 | 524,299 |
| 2023-07-21 | 1,420.00 | 1,420.00 | 1,375.00 | 1,381.00 | 1,278.02 | 3,420,520 |
| 2023-07-20 | 1,402.10 | 1,430.00 | 1,395.10 | 1,430.00 | 1,323.37 | 1,238,892 |
| 2023-07-19 | 1,394.00 | 1,423.60 | 1,388.40 | 1,415.00 | 1,309.49 | 1,161,195 |
| 2023-07-18 | 1,375.00 | 1,400.00 | 1,375.00 | 1,399.90 | 1,295.51 | 1,436,583 |
| 2023-07-17 | 1,370.00 | 1,400.00 | 1,370.00 | 1,400.00 | 1,295.60 | 1,050,733 |
| 2023-07-14 | 1,340.00 | 1,372.20 | 1,340.00 | 1,370.00 | 1,267.84 | 5,678,895 |
| 2023-07-13 | 1,340.00 | 1,370.00 | 1,330.50 | 1,341.00 | 1,241.00 | 6,124,281 |
| 2023-07-12 | 1,337.00 | 1,365.90 | 1,332.10 | 1,340.00 | 1,240.08 | 1,087,534 |
| 2023-07-11 | 1,350.00 | 1,386.80 | 1,328.80 | 1,328.80 | 1,229.71 | 2,728,087 |
| 2023-07-10 | 1,341.10 | 1,378.00 | 1,335.00 | 1,360.00 | 1,258.59 | 936,831 |
| 2023-07-07 | 1,350.50 | 1,367.00 | 1,341.10 | 1,341.10 | 1,241.10 | 4,481,203 |
| 2023-07-06 | 1,345.00 | 1,349.40 | 1,330.00 | 1,340.00 | 1,240.08 | 1,778,962 |
| 2023-07-05 | 1,350.00 | 1,370.70 | 1,335.00 | 1,350.00 | 1,249.33 | 543,914 |
| 2023-07-04 | 1,330.00 | 1,360.00 | 1,330.00 | 1,350.00 | 1,249.33 | 975,942 |
| 2023-07-03 | 1,289.00 | 1,342.00 | 1,280.00 | 1,331.00 | 1,231.75 | 9,372,792 |
| 2023-06-30 | 1,245.00 | 1,290.00 | 1,245.00 | 1,289.00 | 1,192.88 | 2,071,504 |
| 2023-06-29 | 1,224.00 | 1,269.80 | 1,221.20 | 1,245.00 | 1,152.16 | 941,228 |
| 2023-06-28 | 1,235.30 | 1,243.40 | 1,224.50 | 1,224.50 | 1,133.19 | 430,260 |
| 2023-06-27 | 1,252.00 | 1,257.10 | 1,237.00 | 1,243.60 | 1,150.87 | 908,818 |
| 2023-06-23 | 1,267.50 | 1,269.80 | 1,252.00 | 1,252.00 | 1,158.64 | 371,995 |
| 2023-06-22 | 1,235.10 | 1,270.00 | 1,235.00 | 1,270.00 | 1,175.30 | 630,706 |
| 2023-06-20 | 1,235.20 | 1,254.00 | 1,235.00 | 1,243.90 | 1,151.14 | 935,826 |
| 2023-06-19 | 1,225.00 | 1,248.00 | 1,225.00 | 1,235.00 | 1,142.91 | 712,401 |
| 2023-06-16 | 1,250.00 | 1,252.00 | 1,231.00 | 1,231.00 | 1,139.21 | 3,852,015 |
| 2023-06-15 | 1,245.00 | 1,257.90 | 1,242.00 | 1,250.00 | 1,156.79 | 3,585,939 |
| 2023-06-14 | 1,240.00 | 1,254.00 | 1,221.70 | 1,247.50 | 1,154.48 | 2,847,874 |
| 2023-06-13 | 1,264.80 | 1,275.00 | 1,236.00 | 1,236.00 | 1,143.83 | 1,529,300 |
| 2023-06-12 | 1,267.00 | 1,280.10 | 1,241.00 | 1,254.80 | 1,161.23 | 515,213 |
| 2023-06-09 | 1,240.00 | 1,280.00 | 1,240.00 | 1,267.00 | 1,172.52 | 1,210,416 |
| 2023-06-08 | 1,220.00 | 1,250.00 | 1,210.00 | 1,250.00 | 1,156.79 | 2,850,362 |
| 2023-06-07 | 1,178.00 | 1,215.00 | 1,172.00 | 1,200.00 | 1,110.52 | 1,506,840 |
| 2023-06-06 | 1,175.00 | 1,181.80 | 1,170.00 | 1,178.00 | 1,090.16 | 567,181 |
| 2023-06-05 | 1,143.20 | 1,178.00 | 1,140.50 | 1,175.00 | 1,087.38 | 1,100,189 |
| 2023-06-02 | 1,132.10 | 1,148.00 | 1,130.00 | 1,143.10 | 1,057.86 | 673,248 |
| 2023-06-01 | 1,125.10 | 1,180.00 | 1,125.10 | 1,130.00 | 1,045.74 | 546,963 |
| 2023-05-31 | 1,150.00 | 1,160.00 | 1,125.30 | 1,140.00 | 1,054.99 | 3,857,961 |
| 2023-05-30 | 1,140.00 | 1,179.40 | 1,140.00 | 1,155.00 | 1,068.87 | 904,702 |
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.