Parq Arauco historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-02 | 1,038.50 | 1,039.50 | 1,025.00 | 1,030.00 | 931.91 | 385,285 |
| 2023-03-01 | 1,019.00 | 1,049.00 | 1,000.00 | 1,049.00 | 949.10 | 754,450 |
| 2023-02-28 | 995.00 | 1,020.00 | 975.00 | 1,015.00 | 918.34 | 2,009,450 |
| 2023-02-27 | 980.00 | 998.00 | 970.00 | 984.54 | 890.78 | 1,027,399 |
| 2023-02-24 | 1,008.70 | 1,008.70 | 961.00 | 975.00 | 882.15 | 1,034,884 |
| 2023-02-23 | 1,011.00 | 1,020.80 | 1,001.00 | 1,008.70 | 912.64 | 381,428 |
| 2023-02-22 | 1,019.90 | 1,019.90 | 1,005.00 | 1,011.00 | 914.72 | 1,485,222 |
| 2023-02-21 | 1,034.00 | 1,050.00 | 1,016.00 | 1,020.10 | 922.95 | 399,922 |
| 2023-02-20 | 1,050.00 | 1,055.00 | 1,045.00 | 1,047.10 | 947.38 | 181,807 |
| 2023-02-17 | 1,065.20 | 1,065.20 | 1,040.00 | 1,042.10 | 942.86 | 399,088 |
| 2023-02-16 | 1,090.00 | 1,110.00 | 1,065.00 | 1,065.00 | 963.58 | 1,254,875 |
| 2023-02-15 | 1,068.00 | 1,090.00 | 1,053.00 | 1,090.00 | 986.20 | 1,515,535 |
| 2023-02-14 | 1,052.50 | 1,080.00 | 1,051.00 | 1,068.00 | 966.29 | 1,548,687 |
| 2023-02-13 | 1,060.00 | 1,060.00 | 1,050.00 | 1,050.00 | 950.00 | 560,151 |
| 2023-02-10 | 1,059.80 | 1,060.00 | 1,059.80 | 1,059.90 | 958.96 | 41,056 |
| 2023-02-09 | 1,050.00 | 1,075.00 | 1,050.00 | 1,063.20 | 961.95 | 130,214 |
| 2023-02-08 | 1,060.00 | 1,077.90 | 1,050.00 | 1,050.00 | 950.00 | 235,558 |
| 2023-02-07 | 1,054.00 | 1,082.90 | 1,054.00 | 1,079.90 | 977.06 | 1,147,719 |
| 2023-02-06 | 1,034.60 | 1,070.00 | 1,034.60 | 1,054.00 | 953.62 | 13,794,799 |
| 2023-02-03 | 1,034.10 | 1,060.00 | 1,026.10 | 1,034.60 | 936.07 | 385,872 |
| 2023-02-02 | 1,030.30 | 1,050.20 | 1,011.00 | 1,034.10 | 935.62 | 164,745 |
| 2023-02-01 | 1,025.00 | 1,059.00 | 1,020.00 | 1,030.30 | 932.18 | 743,442 |
| 2023-01-31 | 1,079.90 | 1,079.90 | 1,005.00 | 1,025.00 | 927.39 | 1,007,132 |
| 2023-01-30 | 1,041.20 | 1,090.00 | 1,039.10 | 1,039.10 | 940.14 | 461,049 |
| 2023-01-27 | 1,065.00 | 1,080.00 | 1,042.00 | 1,065.00 | 963.58 | 1,202,485 |
| 2023-01-26 | 1,050.20 | 1,065.70 | 1,050.00 | 1,060.00 | 959.05 | 491,259 |
| 2023-01-25 | 1,045.00 | 1,061.00 | 1,045.00 | 1,050.20 | 950.19 | 427,064 |
| 2023-01-24 | 1,085.00 | 1,098.00 | 1,045.00 | 1,045.00 | 945.48 | 1,926,576 |
| 2023-01-23 | 1,070.00 | 1,099.00 | 1,058.00 | 1,084.90 | 981.58 | 6,834,441 |
| 2023-01-20 | 1,040.10 | 1,091.90 | 1,040.10 | 1,069.90 | 968.01 | 1,519,055 |
| 2023-01-19 | 1,065.00 | 1,084.90 | 1,030.00 | 1,070.00 | 968.10 | 3,823,427 |
| 2023-01-18 | 1,040.00 | 1,078.00 | 1,040.00 | 1,065.00 | 963.58 | 2,189,851 |
| 2023-01-17 | 1,044.70 | 1,088.70 | 1,044.70 | 1,045.00 | 945.48 | 754,513 |
| 2023-01-16 | 1,043.70 | 1,057.80 | 1,015.00 | 1,046.00 | 946.39 | 145,244 |
| 2023-01-13 | 1,054.00 | 1,054.00 | 1,025.00 | 1,047.40 | 947.65 | 416,570 |
| 2023-01-12 | 950.00 | 1,080.10 | 950.00 | 1,054.00 | 953.62 | 5,034,213 |
| 2023-01-11 | 1,005.00 | 1,045.00 | 1,001.30 | 1,025.00 | 927.39 | 1,063,776 |
| 2023-01-10 | 1,000.00 | 1,010.00 | 999.99 | 1,005.10 | 909.38 | 6,014,871 |
| 2023-01-09 | 1,000.00 | 1,004.90 | 980.00 | 1,000.00 | 904.77 | 1,188,311 |
| 2023-01-06 | 1,000.00 | 1,010.00 | 990.05 | 1,005.10 | 909.38 | 499,003 |
| 2023-01-05 | 990.00 | 1,024.00 | 990.00 | 1,010.00 | 913.81 | 762,988 |
| 2023-01-04 | 1,009.00 | 1,029.80 | 990.56 | 1,000.00 | 904.77 | 1,049,992 |
| 2023-01-03 | 1,041.30 | 1,056.00 | 1,026.10 | 1,032.00 | 933.72 | 862,868 |
| 2022-12-30 | 1,089.00 | 1,089.00 | 1,050.00 | 1,081.90 | 978.87 | 892,402 |
| 2022-12-29 | 1,080.00 | 1,095.00 | 1,001.00 | 1,090.00 | 986.20 | 2,144,691 |
| 2022-12-28 | 1,055.90 | 1,082.10 | 1,051.00 | 1,082.00 | 978.96 | 2,517,503 |
| 2022-12-27 | 1,030.00 | 1,059.00 | 1,030.00 | 1,050.60 | 950.55 | 1,662,321 |
| 2022-12-26 | 1,019.00 | 1,039.00 | 1,008.00 | 1,030.00 | 931.91 | 1,246,994 |
| 2022-12-23 | 1,020.00 | 1,020.00 | 1,004.10 | 1,019.00 | 921.96 | 339,711 |
| 2022-12-22 | 1,014.00 | 1,020.00 | 1,002.20 | 1,020.00 | 922.86 | 1,024,747 |
| 2022-12-21 | 999.50 | 1,020.00 | 999.00 | 1,017.00 | 920.15 | 1,984,703 |
| 2022-12-20 | 986.00 | 999.50 | 986.00 | 999.50 | 904.31 | 1,154,249 |
| 2022-12-19 | 985.00 | 999.99 | 955.00 | 999.99 | 904.76 | 2,468,938 |
| 2022-12-16 | 945.01 | 988.00 | 945.01 | 988.00 | 893.91 | 1,647,971 |
| 2022-12-15 | 936.00 | 969.00 | 936.00 | 955.00 | 864.05 | 631,593 |
| 2022-12-14 | 941.88 | 970.00 | 920.03 | 955.00 | 864.05 | 812,999 |
| 2022-12-13 | 955.00 | 984.98 | 924.00 | 940.00 | 850.48 | 1,154,774 |
| 2022-12-12 | 950.00 | 960.00 | 930.00 | 955.00 | 864.05 | 441,275 |
| 2022-12-09 | 964.00 | 964.00 | 918.00 | 950.00 | 859.53 | 269,445 |
| 2022-12-07 | 984.00 | 987.00 | 931.01 | 964.00 | 872.19 | 1,214,388 |
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.