Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← PARAUCO.SN stock page

Parq Arauco historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-223,993.604,047.903,984.903,993.103,993.101,921,224
2026-07-214,045.004,101.104,011.004,020.004,020.001,523,944
2026-07-204,029.604,099.003,999.404,050.004,050.00570,567
2026-07-173,968.104,051.803,935.504,039.904,039.90788,959
2026-07-154,038.904,039.003,968.103,968.103,968.10367,063
2026-07-143,955.004,020.003,955.004,000.004,000.001,641,806
2026-07-133,978.004,099.803,935.603,999.903,999.90780,308
2026-07-103,980.003,992.903,914.103,978.003,978.00883,661
2026-07-093,950.003,980.003,860.103,980.003,980.00706,214
2026-07-083,911.603,949.303,859.403,860.003,860.00875,870
2026-07-073,920.003,960.003,864.903,960.003,960.00816,914
2026-07-063,895.803,944.503,830.803,900.003,900.00389,333
2026-07-033,870.003,912.003,856.003,885.003,885.00193,541
2026-07-023,842.003,884.903,831.003,868.903,868.90457,106
2026-07-013,830.103,899.803,830.103,845.003,845.00362,356
2026-06-303,826.903,896.103,819.903,864.903,864.90478,880
2026-06-263,780.503,869.403,780.203,827.003,827.00192,738
2026-06-253,801.003,890.003,800.003,800.003,800.00790,551
2026-06-243,880.003,896.403,751.103,800.003,800.00628,922
2026-06-233,939.903,950.003,851.503,851.503,851.50694,051
2026-06-223,870.003,984.903,826.203,950.003,950.00825,646
2026-06-193,849.903,900.003,790.003,900.003,900.001,880,476
2026-06-183,799.003,877.803,799.003,816.503,816.50408,187
2026-06-173,850.003,850.003,750.903,800.003,800.001,101,864
2026-06-163,700.003,849.803,700.003,840.003,840.00882,924
2026-06-153,871.503,871.503,701.003,703.403,703.401,042,979
2026-06-123,805.003,884.303,752.003,775.203,775.20632,477
2026-06-113,779.903,900.003,779.103,815.003,815.00654,836
2026-06-103,750.003,860.003,710.003,779.903,779.90240,646
2026-06-093,634.003,750.003,633.903,729.903,729.904,488,040
2026-06-083,699.903,730.303,620.003,634.103,634.101,383,444
2026-06-053,650.103,740.003,550.303,699.903,699.9010,144,060
2026-06-043,750.003,787.703,615.003,649.903,649.90865,122
2026-06-033,799.003,799.003,681.203,729.903,729.90959,639
2026-06-023,803.003,876.003,743.503,765.003,765.00454,039
2026-06-013,890.003,890.003,702.903,800.003,800.005,417,150
2026-05-293,999.903,999.903,873.103,900.003,900.001,705,047
2026-05-283,930.003,979.903,930.003,979.903,979.901,399,841
2026-05-273,986.003,986.003,925.003,930.003,930.001,217,317
2026-05-263,968.903,968.903,901.003,915.003,915.00914,966
2026-05-253,948.904,000.003,916.603,970.003,970.00840,793
2026-05-223,760.003,845.303,740.003,825.003,825.001,238,287
2026-05-203,669.903,740.003,630.203,740.003,740.001,265,611
2026-05-193,632.803,670.503,600.003,669.903,669.90640,992
2026-05-183,716.003,716.003,600.003,669.403,669.40959,110
2026-05-153,698.003,698.003,612.603,662.003,662.002,393,328
2026-05-143,700.003,709.903,640.003,709.903,709.901,849,751
2026-05-133,705.303,738.003,660.003,699.703,699.703,156,121
2026-05-123,700.003,734.903,659.903,699.003,699.003,647,632
2026-05-113,718.003,739.503,650.003,700.003,700.001,626,855
2026-05-083,730.003,730.003,685.103,700.103,700.101,230,869
2026-05-073,750.103,848.803,660.103,730.003,730.002,109,872
2026-05-063,900.003,900.003,705.003,838.903,838.902,403,416
2026-05-053,940.003,986.303,851.003,851.003,851.001,005,168
2026-05-044,020.004,020.103,891.303,940.003,940.002,955,185
2026-04-304,100.104,100.104,000.004,020.004,020.001,882,761
2026-04-294,190.204,258.504,020.404,100.004,100.00836,219
2026-04-284,371.004,371.004,205.104,205.104,205.10360,163
2026-04-274,479.004,479.004,330.504,370.304,310.77257,024
2026-04-244,300.004,463.304,300.004,380.004,320.34321,764
← NewerPage 2 of 21 · 1,244 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-04-2445.6214 CLP
2025-08-0810.1381 CLP
2025-05-1240.5524 CLP
2024-05-0930.4143 CLP
2023-12-1110.1381 CLP
2023-05-0825.3452 CLP
2022-04-1120.2762 CLP
2020-04-3025.3452 CLP
2019-05-1039.5386 CLP

Open, high, low and close are as traded (CLP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.