Parq Arauco historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-10 | 788.90 | 788.90 | 775.50 | 788.79 | 713.67 | 3,687,779 |
| 2022-06-09 | 797.45 | 797.46 | 770.00 | 770.00 | 696.67 | 1,404,155 |
| 2022-06-08 | 785.10 | 805.52 | 775.00 | 805.52 | 728.81 | 525,469 |
| 2022-06-07 | 804.99 | 804.99 | 770.00 | 796.99 | 721.09 | 723,913 |
| 2022-06-06 | 804.00 | 814.98 | 796.00 | 799.81 | 723.64 | 441,618 |
| 2022-06-03 | 785.20 | 805.00 | 768.51 | 805.00 | 728.34 | 639,266 |
| 2022-06-02 | 775.66 | 790.00 | 775.66 | 785.10 | 710.33 | 559,109 |
| 2022-06-01 | 799.31 | 799.31 | 751.00 | 772.95 | 699.34 | 1,067,738 |
| 2022-05-31 | 810.00 | 810.00 | 765.00 | 799.31 | 723.19 | 3,194,642 |
| 2022-05-30 | 785.00 | 805.00 | 785.00 | 797.97 | 721.98 | 623,559 |
| 2022-05-27 | 770.50 | 795.02 | 770.50 | 780.00 | 705.72 | 1,442,634 |
| 2022-05-26 | 737.00 | 769.90 | 737.00 | 769.90 | 696.58 | 7,141,652 |
| 2022-05-25 | 715.10 | 745.00 | 715.00 | 737.60 | 667.36 | 425,369 |
| 2022-05-24 | 745.00 | 745.00 | 720.00 | 730.00 | 660.48 | 724,920 |
| 2022-05-23 | 730.00 | 740.10 | 720.25 | 740.10 | 669.62 | 699,152 |
| 2022-05-20 | 729.74 | 737.00 | 717.00 | 727.84 | 658.53 | 105,208 |
| 2022-05-19 | 715.00 | 735.00 | 715.00 | 729.74 | 660.24 | 728,345 |
| 2022-05-18 | 730.00 | 732.50 | 715.00 | 715.00 | 646.91 | 1,086,408 |
| 2022-05-17 | 720.00 | 732.00 | 720.00 | 730.00 | 660.48 | 3,068,681 |
| 2022-05-16 | 714.62 | 729.00 | 714.62 | 721.00 | 652.34 | 1,278,332 |
| 2022-05-13 | 705.00 | 722.00 | 705.00 | 718.21 | 649.81 | 3,973,550 |
| 2022-05-12 | 705.00 | 718.00 | 705.00 | 717.00 | 648.72 | 1,677,519 |
| 2022-05-11 | 710.89 | 711.00 | 705.00 | 705.00 | 637.86 | 1,659,733 |
| 2022-05-10 | 705.00 | 720.00 | 704.00 | 710.89 | 643.19 | 822,806 |
| 2022-05-09 | 704.00 | 704.00 | 700.00 | 700.36 | 633.66 | 1,439,789 |
| 2022-05-06 | 686.21 | 704.00 | 685.00 | 704.00 | 636.96 | 441,931 |
| 2022-05-05 | 707.03 | 709.00 | 685.00 | 685.00 | 619.77 | 1,987,839 |
| 2022-05-04 | 705.00 | 717.99 | 695.00 | 707.00 | 639.67 | 1,804,124 |
| 2022-05-03 | 699.00 | 719.00 | 698.00 | 699.99 | 633.33 | 265,210 |
| 2022-05-02 | 714.99 | 715.00 | 693.00 | 698.00 | 631.53 | 809,636 |
| 2022-04-29 | 730.00 | 737.00 | 702.01 | 716.17 | 647.97 | 1,063,402 |
| 2022-04-28 | 733.00 | 735.00 | 716.00 | 725.21 | 656.15 | 486,887 |
| 2022-04-27 | 708.00 | 730.00 | 708.00 | 724.37 | 655.39 | 898,047 |
| 2022-04-26 | 733.00 | 734.00 | 690.00 | 701.00 | 634.24 | 1,575,072 |
| 2022-04-25 | 754.57 | 754.57 | 730.30 | 733.00 | 663.19 | 1,271,522 |
| 2022-04-22 | 750.00 | 760.00 | 745.00 | 747.10 | 675.95 | 420,091 |
| 2022-04-21 | 757.00 | 773.99 | 750.00 | 760.00 | 687.62 | 1,178,653 |
| 2022-04-20 | 755.00 | 755.01 | 740.20 | 755.01 | 683.11 | 467,118 |
| 2022-04-19 | 764.00 | 764.00 | 750.00 | 755.00 | 683.10 | 771,511 |
| 2022-04-18 | 767.98 | 768.00 | 740.00 | 740.00 | 669.53 | 2,956,951 |
| 2022-04-14 | 778.00 | 778.00 | 760.00 | 767.98 | 694.84 | 214,347 |
| 2022-04-13 | 780.00 | 780.00 | 755.01 | 779.00 | 704.81 | 933,980 |
| 2022-04-12 | 778.10 | 780.01 | 765.00 | 770.00 | 696.67 | 975,526 |
| 2022-04-11 | 798.73 | 798.73 | 765.00 | 778.09 | 703.99 | 274,941 |
| 2022-04-08 | 807.00 | 819.98 | 807.00 | 808.73 | 713.37 | 96,279 |
| 2022-04-07 | 826.30 | 826.30 | 810.00 | 815.24 | 719.11 | 427,104 |
| 2022-04-06 | 800.00 | 826.50 | 800.00 | 826.50 | 729.04 | 715,012 |
| 2022-04-05 | 825.01 | 840.50 | 810.00 | 823.99 | 726.83 | 1,704,586 |
| 2022-04-04 | 830.61 | 844.70 | 790.00 | 844.70 | 745.10 | 455,294 |
| 2022-04-01 | 824.00 | 839.00 | 824.00 | 839.00 | 740.07 | 750,084 |
| 2022-03-31 | 830.00 | 830.00 | 803.00 | 824.00 | 726.84 | 1,829,706 |
| 2022-03-30 | 785.00 | 835.00 | 785.00 | 835.00 | 736.54 | 2,327,645 |
| 2022-03-29 | 785.00 | 818.85 | 775.00 | 818.85 | 722.29 | 474,235 |
| 2022-03-28 | 785.03 | 785.03 | 770.00 | 785.00 | 692.43 | 936,697 |
| 2022-03-25 | 800.00 | 800.00 | 780.00 | 780.00 | 688.02 | 2,417,550 |
| 2022-03-24 | 790.00 | 790.00 | 785.01 | 789.00 | 695.96 | 665,115 |
| 2022-03-23 | 800.00 | 800.00 | 780.00 | 789.90 | 696.76 | 1,596,240 |
| 2022-03-22 | 801.01 | 819.00 | 781.00 | 800.00 | 705.67 | 4,930,504 |
| 2022-03-21 | 795.10 | 815.01 | 791.00 | 810.00 | 714.49 | 2,493,830 |
| 2022-03-18 | 812.00 | 819.00 | 785.01 | 791.00 | 697.73 | 9,585,872 |
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.