Parq Arauco historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-07 | 978.00 | 978.00 | 930.00 | 960.00 | 868.58 | 1,477,248 |
| 2022-09-06 | 1,000.00 | 1,045.00 | 942.00 | 980.00 | 886.67 | 3,594,038 |
| 2022-09-05 | 1,033.20 | 1,079.00 | 980.00 | 1,000.10 | 904.86 | 3,174,856 |
| 2022-09-02 | 949.99 | 999.99 | 949.99 | 999.00 | 903.86 | 2,634,570 |
| 2022-09-01 | 950.00 | 968.20 | 900.10 | 950.00 | 859.53 | 1,831,064 |
| 2022-08-31 | 969.98 | 980.00 | 947.55 | 947.55 | 857.31 | 1,850,243 |
| 2022-08-30 | 967.00 | 989.90 | 890.00 | 980.00 | 886.67 | 12,638,752 |
| 2022-08-29 | 938.00 | 967.00 | 925.12 | 967.00 | 874.91 | 1,727,487 |
| 2022-08-26 | 950.00 | 966.02 | 929.25 | 937.00 | 847.77 | 1,590,913 |
| 2022-08-25 | 931.00 | 950.00 | 931.00 | 950.00 | 859.53 | 4,042,553 |
| 2022-08-24 | 900.00 | 933.00 | 900.00 | 931.00 | 842.34 | 3,415,785 |
| 2022-08-23 | 879.00 | 900.00 | 878.00 | 900.00 | 814.29 | 3,033,189 |
| 2022-08-22 | 869.99 | 889.89 | 854.99 | 880.09 | 796.28 | 1,816,900 |
| 2022-08-19 | 859.00 | 873.90 | 840.00 | 873.90 | 790.68 | 1,890,294 |
| 2022-08-18 | 854.90 | 861.89 | 847.00 | 859.00 | 777.19 | 2,793,920 |
| 2022-08-17 | 830.00 | 859.00 | 830.00 | 850.00 | 769.05 | 9,026,764 |
| 2022-08-16 | 809.26 | 850.00 | 809.26 | 830.00 | 750.96 | 1,638,232 |
| 2022-08-12 | 805.00 | 825.00 | 805.00 | 809.26 | 732.19 | 845,410 |
| 2022-08-11 | 789.90 | 810.02 | 761.00 | 808.80 | 731.78 | 3,353,460 |
| 2022-08-10 | 768.00 | 800.00 | 768.00 | 791.43 | 716.06 | 1,648,171 |
| 2022-08-09 | 759.00 | 769.00 | 735.00 | 768.03 | 694.89 | 1,403,991 |
| 2022-08-08 | 740.00 | 760.00 | 725.00 | 760.00 | 687.62 | 1,192,532 |
| 2022-08-05 | 720.00 | 740.00 | 719.98 | 730.24 | 660.70 | 435,670 |
| 2022-08-04 | 720.00 | 738.99 | 710.01 | 715.00 | 646.91 | 810,103 |
| 2022-08-03 | 732.99 | 746.83 | 730.00 | 730.00 | 660.48 | 888,387 |
| 2022-08-02 | 752.00 | 752.00 | 732.00 | 736.00 | 665.91 | 706,181 |
| 2022-08-01 | 761.00 | 768.50 | 761.00 | 762.52 | 689.90 | 1,136,860 |
| 2022-07-29 | 761.90 | 770.00 | 750.63 | 761.00 | 688.53 | 2,650,602 |
| 2022-07-28 | 750.00 | 770.00 | 750.00 | 762.00 | 689.43 | 1,359,531 |
| 2022-07-27 | 737.00 | 750.00 | 732.00 | 750.00 | 678.57 | 898,256 |
| 2022-07-26 | 726.10 | 745.00 | 721.00 | 740.00 | 669.53 | 3,423,186 |
| 2022-07-25 | 710.00 | 730.00 | 702.00 | 725.07 | 656.02 | 1,509,376 |
| 2022-07-22 | 690.00 | 709.00 | 687.00 | 702.00 | 635.15 | 7,576,104 |
| 2022-07-21 | 688.90 | 694.97 | 680.02 | 686.40 | 621.03 | 2,885,384 |
| 2022-07-20 | 682.00 | 690.00 | 676.20 | 688.90 | 623.29 | 3,666,440 |
| 2022-07-19 | 682.00 | 684.60 | 671.00 | 682.00 | 617.05 | 3,779,085 |
| 2022-07-18 | 684.00 | 698.00 | 675.10 | 685.61 | 620.32 | 1,968,527 |
| 2022-07-15 | 674.02 | 691.00 | 674.00 | 683.72 | 618.61 | 441,058 |
| 2022-07-14 | 677.00 | 687.00 | 673.00 | 676.83 | 612.37 | 449,634 |
| 2022-07-13 | 670.00 | 692.80 | 655.00 | 676.82 | 612.36 | 429,324 |
| 2022-07-12 | 703.87 | 703.87 | 672.31 | 674.00 | 609.81 | 757,266 |
| 2022-07-11 | 707.00 | 707.00 | 690.04 | 694.88 | 628.70 | 362,370 |
| 2022-07-08 | 739.00 | 741.00 | 701.00 | 711.71 | 643.93 | 295,622 |
| 2022-07-07 | 695.00 | 741.00 | 695.00 | 741.00 | 670.43 | 554,630 |
| 2022-07-06 | 689.90 | 709.00 | 689.90 | 691.79 | 625.91 | 245,214 |
| 2022-07-05 | 688.72 | 690.00 | 662.00 | 685.19 | 619.94 | 201,073 |
| 2022-07-04 | 705.00 | 705.00 | 687.10 | 688.72 | 623.13 | 134,545 |
| 2022-07-01 | 705.00 | 715.50 | 705.00 | 706.69 | 639.39 | 414,577 |
| 2022-06-30 | 707.40 | 715.50 | 701.02 | 715.50 | 647.36 | 719,325 |
| 2022-06-29 | 724.99 | 729.91 | 711.10 | 715.98 | 647.79 | 381,646 |
| 2022-06-28 | 720.00 | 729.89 | 720.00 | 725.51 | 656.42 | 374,462 |
| 2022-06-24 | 720.00 | 728.30 | 711.00 | 720.00 | 651.43 | 295,180 |
| 2022-06-23 | 730.50 | 730.50 | 720.00 | 722.20 | 653.42 | 684,697 |
| 2022-06-22 | 740.17 | 758.83 | 729.98 | 730.50 | 660.93 | 564,478 |
| 2022-06-20 | 767.00 | 767.00 | 750.00 | 758.83 | 686.56 | 74,344 |
| 2022-06-17 | 749.03 | 767.00 | 745.00 | 767.00 | 693.96 | 800,375 |
| 2022-06-16 | 766.99 | 766.99 | 726.00 | 749.03 | 677.70 | 503,566 |
| 2022-06-15 | 749.99 | 767.00 | 742.50 | 767.00 | 693.96 | 362,284 |
| 2022-06-14 | 777.00 | 777.00 | 749.99 | 749.99 | 678.57 | 1,156,877 |
| 2022-06-13 | 765.00 | 777.99 | 760.00 | 777.00 | 703.00 | 1,421,764 |
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.