Parq Arauco historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-29 | 1,158.00 | 1,165.00 | 1,138.00 | 1,140.00 | 1,054.99 | 707,247 |
| 2023-05-26 | 1,168.20 | 1,168.20 | 1,139.10 | 1,158.00 | 1,071.65 | 348,789 |
| 2023-05-25 | 1,179.20 | 1,179.20 | 1,154.70 | 1,157.60 | 1,071.28 | 210,248 |
| 2023-05-24 | 1,179.40 | 1,179.40 | 1,125.00 | 1,156.00 | 1,069.80 | 1,209,392 |
| 2023-05-23 | 1,175.00 | 1,191.30 | 1,168.10 | 1,177.80 | 1,089.97 | 978,839 |
| 2023-05-22 | 1,170.80 | 1,179.90 | 1,154.00 | 1,175.00 | 1,087.38 | 1,588,335 |
| 2023-05-19 | 1,160.00 | 1,179.00 | 1,160.00 | 1,170.70 | 1,083.40 | 1,419,919 |
| 2023-05-18 | 1,169.00 | 1,170.00 | 1,153.50 | 1,163.10 | 1,076.37 | 1,690,032 |
| 2023-05-17 | 1,163.10 | 1,170.00 | 1,150.00 | 1,163.10 | 1,076.37 | 1,424,165 |
| 2023-05-16 | 1,143.50 | 1,163.90 | 1,120.60 | 1,163.90 | 1,077.11 | 822,368 |
| 2023-05-15 | 1,156.00 | 1,165.00 | 1,100.10 | 1,155.00 | 1,068.87 | 591,489 |
| 2023-05-12 | 1,155.00 | 1,165.30 | 1,141.00 | 1,156.00 | 1,069.80 | 1,639,032 |
| 2023-05-11 | 1,148.90 | 1,160.00 | 1,138.00 | 1,155.00 | 1,068.87 | 3,004,257 |
| 2023-05-10 | 1,132.10 | 1,155.00 | 1,130.00 | 1,155.00 | 1,068.87 | 703,072 |
| 2023-05-09 | 1,154.00 | 1,164.80 | 1,120.00 | 1,120.00 | 1,036.48 | 618,123 |
| 2023-05-08 | 1,130.00 | 1,170.00 | 1,115.00 | 1,160.00 | 1,073.50 | 1,295,208 |
| 2023-05-05 | 1,130.00 | 1,145.00 | 1,122.50 | 1,135.00 | 1,026.91 | 1,250,395 |
| 2023-05-04 | 1,135.00 | 1,135.00 | 1,120.30 | 1,130.00 | 1,022.39 | 614,069 |
| 2023-05-03 | 1,125.80 | 1,173.00 | 1,125.80 | 1,135.10 | 1,027.00 | 894,268 |
| 2023-05-02 | 1,143.00 | 1,143.00 | 1,100.00 | 1,130.00 | 1,022.39 | 4,893,173 |
| 2023-04-28 | 1,139.50 | 1,178.70 | 1,127.10 | 1,144.00 | 1,035.05 | 743,704 |
| 2023-04-27 | 1,120.10 | 1,140.00 | 1,120.10 | 1,140.00 | 1,031.43 | 2,031,889 |
| 2023-04-26 | 1,142.00 | 1,142.00 | 1,120.00 | 1,140.00 | 1,031.43 | 317,035 |
| 2023-04-25 | 1,135.80 | 1,149.90 | 1,125.00 | 1,140.00 | 1,031.43 | 3,329,487 |
| 2023-04-24 | 1,120.50 | 1,163.00 | 1,120.50 | 1,140.00 | 1,031.43 | 1,200,134 |
| 2023-04-21 | 1,136.10 | 1,149.80 | 1,108.20 | 1,120.00 | 1,013.34 | 432,022 |
| 2023-04-20 | 1,139.00 | 1,179.00 | 1,101.70 | 1,149.00 | 1,039.58 | 4,066,075 |
| 2023-04-19 | 1,100.00 | 1,145.00 | 1,100.00 | 1,130.00 | 1,022.39 | 3,236,944 |
| 2023-04-18 | 1,129.80 | 1,130.00 | 1,096.20 | 1,110.00 | 1,004.29 | 2,303,623 |
| 2023-04-17 | 1,136.00 | 1,136.00 | 1,115.10 | 1,121.70 | 1,014.88 | 1,032,952 |
| 2023-04-14 | 1,127.00 | 1,139.00 | 1,121.20 | 1,136.00 | 1,027.81 | 409,397 |
| 2023-04-13 | 1,118.90 | 1,136.00 | 1,106.30 | 1,114.80 | 1,008.63 | 503,080 |
| 2023-04-12 | 1,106.00 | 1,140.00 | 1,099.00 | 1,099.00 | 994.34 | 3,881,664 |
| 2023-04-11 | 1,114.90 | 1,122.70 | 1,091.10 | 1,105.00 | 999.77 | 1,141,949 |
| 2023-04-10 | 1,115.40 | 1,123.00 | 1,087.60 | 1,115.00 | 1,008.81 | 738,643 |
| 2023-04-06 | 1,125.00 | 1,126.00 | 1,097.00 | 1,115.40 | 1,009.18 | 139,404 |
| 2023-04-05 | 1,109.00 | 1,127.00 | 1,101.00 | 1,109.40 | 1,003.75 | 77,750 |
| 2023-04-04 | 1,130.20 | 1,138.00 | 1,102.50 | 1,108.90 | 1,003.30 | 608,186 |
| 2023-04-03 | 1,102.00 | 1,149.00 | 1,102.00 | 1,130.20 | 1,022.57 | 1,027,759 |
| 2023-03-31 | 1,147.00 | 1,147.00 | 1,115.70 | 1,130.00 | 1,022.39 | 1,088,810 |
| 2023-03-30 | 1,132.00 | 1,140.00 | 1,105.00 | 1,130.00 | 1,022.39 | 6,560,590 |
| 2023-03-29 | 1,149.80 | 1,149.80 | 1,131.10 | 1,138.50 | 1,030.08 | 103,958 |
| 2023-03-28 | 1,135.00 | 1,153.00 | 1,110.60 | 1,130.00 | 1,022.39 | 2,315,228 |
| 2023-03-27 | 1,133.80 | 1,139.70 | 1,120.50 | 1,135.10 | 1,027.00 | 3,026,689 |
| 2023-03-24 | 1,140.00 | 1,140.00 | 1,121.00 | 1,133.80 | 1,025.82 | 1,120,596 |
| 2023-03-23 | 1,130.00 | 1,145.00 | 1,128.00 | 1,140.10 | 1,031.52 | 1,571,237 |
| 2023-03-22 | 1,115.00 | 1,145.00 | 1,110.00 | 1,128.70 | 1,021.21 | 577,530 |
| 2023-03-21 | 1,100.00 | 1,119.00 | 1,080.00 | 1,112.40 | 1,006.46 | 458,702 |
| 2023-03-20 | 1,077.00 | 1,101.00 | 1,070.00 | 1,070.00 | 968.10 | 1,254,562 |
| 2023-03-17 | 1,120.00 | 1,120.00 | 1,060.20 | 1,061.00 | 959.96 | 494,875 |
| 2023-03-16 | 1,130.00 | 1,135.00 | 1,075.00 | 1,115.00 | 1,008.81 | 1,496,142 |
| 2023-03-15 | 1,170.00 | 1,170.00 | 1,101.00 | 1,110.00 | 1,004.29 | 721,329 |
| 2023-03-14 | 1,153.00 | 1,160.00 | 1,115.10 | 1,157.00 | 1,046.81 | 2,574,292 |
| 2023-03-13 | 1,150.00 | 1,174.60 | 1,137.00 | 1,174.60 | 1,062.74 | 1,722,154 |
| 2023-03-10 | 1,150.00 | 1,180.00 | 1,150.00 | 1,180.00 | 1,067.62 | 1,437,131 |
| 2023-03-09 | 1,120.00 | 1,179.00 | 1,119.00 | 1,160.00 | 1,049.53 | 1,836,328 |
| 2023-03-08 | 1,078.00 | 1,128.00 | 1,063.00 | 1,126.00 | 1,018.77 | 1,498,967 |
| 2023-03-07 | 1,040.00 | 1,078.30 | 1,030.00 | 1,078.30 | 975.61 | 1,048,483 |
| 2023-03-06 | 1,025.50 | 1,046.80 | 1,016.10 | 1,046.70 | 947.02 | 374,636 |
| 2023-03-03 | 1,029.00 | 1,051.00 | 1,025.00 | 1,048.00 | 948.20 | 802,851 |
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.