Parq Arauco historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-06 | 990.00 | 995.00 | 980.00 | 984.00 | 890.29 | 1,228,773 |
| 2022-12-05 | 988.00 | 990.00 | 978.12 | 990.00 | 895.72 | 566,407 |
| 2022-12-02 | 970.00 | 990.00 | 952.00 | 990.00 | 895.72 | 4,100,458 |
| 2022-12-01 | 960.00 | 968.93 | 950.00 | 967.00 | 874.91 | 4,798,204 |
| 2022-11-30 | 950.00 | 964.00 | 943.00 | 943.00 | 853.19 | 2,519,697 |
| 2022-11-29 | 950.00 | 965.00 | 930.02 | 950.00 | 859.53 | 2,111,657 |
| 2022-11-28 | 921.00 | 950.00 | 915.24 | 950.00 | 859.53 | 1,738,515 |
| 2022-11-25 | 960.00 | 964.00 | 910.07 | 960.00 | 868.58 | 1,346,989 |
| 2022-11-24 | 938.00 | 965.00 | 925.50 | 964.00 | 872.19 | 976,954 |
| 2022-11-23 | 976.00 | 976.00 | 935.00 | 942.00 | 852.29 | 692,960 |
| 2022-11-22 | 970.00 | 976.00 | 960.00 | 976.00 | 883.05 | 1,648,437 |
| 2022-11-21 | 977.98 | 980.00 | 970.02 | 978.00 | 884.86 | 705,102 |
| 2022-11-18 | 930.00 | 977.98 | 930.00 | 977.98 | 884.84 | 1,558,432 |
| 2022-11-17 | 948.00 | 959.00 | 946.00 | 959.00 | 867.67 | 2,367,769 |
| 2022-11-16 | 930.00 | 959.00 | 930.00 | 953.63 | 862.81 | 763,825 |
| 2022-11-15 | 929.00 | 930.00 | 912.10 | 930.00 | 841.43 | 2,983,212 |
| 2022-11-14 | 916.03 | 929.99 | 915.50 | 929.00 | 840.53 | 2,107,636 |
| 2022-11-11 | 935.00 | 970.00 | 916.02 | 925.50 | 837.36 | 4,081,664 |
| 2022-11-10 | 899.99 | 950.00 | 899.99 | 935.00 | 845.96 | 6,218,225 |
| 2022-11-09 | 869.00 | 900.00 | 865.00 | 900.00 | 814.29 | 303,485 |
| 2022-11-08 | 865.00 | 900.00 | 850.00 | 870.00 | 787.15 | 4,847,568 |
| 2022-11-07 | 839.00 | 869.99 | 823.98 | 865.00 | 782.62 | 706,497 |
| 2022-11-04 | 803.00 | 839.99 | 803.00 | 832.68 | 753.38 | 384,225 |
| 2022-11-03 | 800.03 | 813.00 | 800.00 | 803.18 | 726.69 | 338,960 |
| 2022-11-02 | 800.00 | 819.00 | 796.00 | 812.85 | 735.44 | 418,246 |
| 2022-10-28 | 780.00 | 805.00 | 752.00 | 799.38 | 723.25 | 1,104,735 |
| 2022-10-27 | 746.00 | 770.00 | 740.00 | 768.46 | 695.28 | 304,123 |
| 2022-10-26 | 768.90 | 768.90 | 731.02 | 750.00 | 678.57 | 1,335,990 |
| 2022-10-25 | 746.00 | 773.49 | 742.00 | 760.19 | 687.79 | 445,960 |
| 2022-10-24 | 775.00 | 777.00 | 749.99 | 750.00 | 678.57 | 397,584 |
| 2022-10-21 | 769.04 | 784.00 | 769.04 | 770.00 | 696.67 | 483,826 |
| 2022-10-20 | 772.00 | 793.69 | 760.10 | 760.10 | 687.71 | 3,965,900 |
| 2022-10-19 | 825.00 | 825.00 | 781.00 | 785.00 | 710.24 | 689,621 |
| 2022-10-18 | 790.00 | 812.00 | 787.00 | 798.12 | 722.11 | 722,185 |
| 2022-10-17 | 780.02 | 795.00 | 780.02 | 787.00 | 712.05 | 244,086 |
| 2022-10-14 | 751.12 | 780.00 | 751.12 | 780.00 | 705.72 | 528,664 |
| 2022-10-13 | 744.49 | 778.99 | 744.49 | 767.00 | 693.96 | 424,633 |
| 2022-10-12 | 760.00 | 789.01 | 750.00 | 750.00 | 678.57 | 408,654 |
| 2022-10-11 | 778.00 | 797.99 | 750.00 | 760.00 | 687.62 | 310,994 |
| 2022-10-07 | 790.00 | 790.00 | 772.10 | 773.35 | 699.70 | 196,480 |
| 2022-10-06 | 800.00 | 814.99 | 791.10 | 804.98 | 728.32 | 226,077 |
| 2022-10-05 | 825.65 | 825.65 | 790.06 | 802.21 | 725.81 | 400,725 |
| 2022-10-04 | 830.00 | 845.11 | 815.89 | 825.65 | 747.02 | 542,303 |
| 2022-10-03 | 840.16 | 840.16 | 802.01 | 833.24 | 753.89 | 429,125 |
| 2022-09-30 | 778.00 | 840.00 | 777.98 | 840.00 | 760.00 | 204,084 |
| 2022-09-29 | 789.00 | 809.61 | 752.01 | 778.14 | 704.04 | 375,106 |
| 2022-09-28 | 826.92 | 826.92 | 793.04 | 805.50 | 728.79 | 1,277,410 |
| 2022-09-27 | 823.29 | 839.00 | 812.00 | 835.29 | 755.74 | 295,814 |
| 2022-09-26 | 855.00 | 855.00 | 815.00 | 822.44 | 744.12 | 358,677 |
| 2022-09-23 | 845.00 | 855.00 | 836.00 | 853.38 | 772.11 | 228,316 |
| 2022-09-22 | 858.00 | 860.00 | 830.00 | 855.00 | 773.58 | 169,615 |
| 2022-09-21 | 927.00 | 928.00 | 827.15 | 860.00 | 778.10 | 737,254 |
| 2022-09-20 | 904.90 | 909.86 | 818.00 | 818.00 | 740.10 | 775,871 |
| 2022-09-15 | 930.00 | 938.00 | 909.86 | 909.86 | 823.21 | 634,683 |
| 2022-09-14 | 899.99 | 935.00 | 899.99 | 930.00 | 841.43 | 561,503 |
| 2022-09-13 | 919.90 | 919.90 | 885.00 | 909.95 | 823.29 | 252,681 |
| 2022-09-12 | 933.90 | 934.00 | 904.00 | 928.07 | 839.69 | 175,931 |
| 2022-09-09 | 930.60 | 940.00 | 900.00 | 934.96 | 845.92 | 1,281,650 |
| 2022-09-08 | 940.00 | 948.00 | 900.00 | 940.00 | 850.48 | 927,481 |
| 2022-09-07 | 978.00 | 978.00 | 930.00 | 960.00 | 868.58 | 1,477,248 |
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.