Parq Arauco historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-17 | 785.09 | 814.98 | 785.09 | 801.20 | 706.72 | 2,152,588 |
| 2022-03-16 | 781.10 | 800.05 | 761.00 | 781.51 | 689.36 | 964,682 |
| 2022-03-15 | 800.00 | 815.00 | 774.24 | 774.24 | 682.94 | 734,775 |
| 2022-03-14 | 780.00 | 799.99 | 773.14 | 790.00 | 696.85 | 623,239 |
| 2022-03-11 | 790.00 | 800.00 | 771.00 | 786.60 | 693.85 | 956,659 |
| 2022-03-10 | 798.00 | 798.00 | 751.01 | 790.00 | 696.85 | 447,202 |
| 2022-03-09 | 769.00 | 780.50 | 765.00 | 770.00 | 679.20 | 622,065 |
| 2022-03-08 | 763.00 | 776.00 | 746.99 | 765.00 | 674.79 | 576,683 |
| 2022-03-07 | 770.00 | 776.89 | 750.00 | 765.35 | 675.10 | 343,227 |
| 2022-03-04 | 770.20 | 783.00 | 770.14 | 780.16 | 688.17 | 828,275 |
| 2022-03-03 | 769.49 | 770.21 | 735.00 | 770.21 | 679.39 | 375,654 |
| 2022-03-02 | 778.00 | 778.00 | 766.00 | 769.49 | 678.75 | 333,090 |
| 2022-03-01 | 797.50 | 797.50 | 751.00 | 760.00 | 670.38 | 512,070 |
| 2022-02-28 | 795.00 | 815.55 | 776.03 | 797.19 | 703.19 | 2,178,286 |
| 2022-02-25 | 731.00 | 802.00 | 731.00 | 800.00 | 705.67 | 1,707,431 |
| 2022-02-24 | 744.00 | 755.00 | 711.00 | 711.00 | 627.16 | 1,468,689 |
| 2022-02-23 | 800.00 | 815.00 | 745.01 | 745.01 | 657.16 | 874,705 |
| 2022-02-22 | 826.00 | 826.00 | 786.05 | 797.56 | 703.51 | 1,141,780 |
| 2022-02-21 | 841.00 | 842.00 | 820.00 | 826.00 | 728.60 | 218,060 |
| 2022-02-18 | 815.01 | 858.00 | 812.00 | 842.99 | 743.59 | 560,113 |
| 2022-02-17 | 825.00 | 832.00 | 811.12 | 832.00 | 733.89 | 600,653 |
| 2022-02-16 | 829.00 | 840.00 | 807.00 | 825.00 | 727.72 | 617,174 |
| 2022-02-15 | 809.00 | 827.00 | 805.00 | 815.88 | 719.67 | 292,197 |
| 2022-02-14 | 830.00 | 830.00 | 801.21 | 809.00 | 713.60 | 1,334,138 |
| 2022-02-11 | 867.00 | 867.00 | 830.00 | 830.00 | 732.13 | 1,101,883 |
| 2022-02-10 | 835.00 | 850.00 | 828.00 | 847.00 | 747.12 | 480,502 |
| 2022-02-09 | 835.00 | 847.90 | 833.00 | 835.00 | 736.54 | 551,158 |
| 2022-02-08 | 826.00 | 855.00 | 826.00 | 835.00 | 736.54 | 682,711 |
| 2022-02-07 | 850.00 | 855.16 | 830.00 | 840.05 | 740.99 | 534,529 |
| 2022-02-04 | 873.00 | 899.00 | 849.00 | 853.98 | 753.28 | 677,455 |
| 2022-02-03 | 914.00 | 915.00 | 861.00 | 872.04 | 769.21 | 397,105 |
| 2022-02-02 | 910.10 | 925.00 | 892.06 | 901.02 | 794.77 | 555,861 |
| 2022-02-01 | 919.99 | 925.00 | 913.00 | 915.75 | 807.77 | 507,137 |
| 2022-01-31 | 954.45 | 954.45 | 910.00 | 925.00 | 815.93 | 1,279,132 |
| 2022-01-28 | 949.99 | 949.99 | 921.00 | 945.00 | 833.57 | 1,528,552 |
| 2022-01-27 | 895.00 | 924.90 | 895.00 | 920.00 | 811.52 | 237,884 |
| 2022-01-26 | 924.00 | 944.50 | 913.04 | 920.00 | 811.52 | 937,710 |
| 2022-01-25 | 904.00 | 924.00 | 904.00 | 924.00 | 815.04 | 466,522 |
| 2022-01-24 | 900.00 | 929.99 | 895.91 | 907.00 | 800.05 | 903,049 |
| 2022-01-21 | 880.00 | 948.99 | 880.00 | 940.00 | 829.16 | 2,396,656 |
| 2022-01-20 | 879.00 | 880.00 | 856.00 | 880.00 | 776.23 | 235,837 |
| 2022-01-19 | 875.00 | 885.00 | 865.00 | 880.00 | 776.23 | 3,790,871 |
| 2022-01-18 | 846.00 | 879.90 | 846.00 | 863.60 | 761.77 | 607,559 |
| 2022-01-17 | 846.00 | 860.00 | 839.90 | 849.08 | 748.96 | 163,154 |
| 2022-01-14 | 859.99 | 876.99 | 831.00 | 846.15 | 746.37 | 1,139,509 |
| 2022-01-13 | 899.00 | 899.00 | 851.00 | 859.99 | 758.58 | 1,066,525 |
| 2022-01-12 | 876.00 | 899.00 | 860.00 | 899.00 | 792.99 | 541,769 |
| 2022-01-11 | 869.00 | 892.00 | 832.00 | 876.00 | 772.70 | 874,376 |
| 2022-01-10 | 838.00 | 860.00 | 813.04 | 860.00 | 758.59 | 681,896 |
| 2022-01-07 | 852.00 | 860.00 | 811.02 | 827.00 | 729.48 | 990,160 |
| 2022-01-06 | 844.00 | 860.94 | 839.70 | 852.00 | 751.53 | 1,346,182 |
| 2022-01-05 | 840.00 | 868.00 | 821.06 | 839.68 | 740.67 | 504,620 |
| 2022-01-04 | 889.00 | 890.00 | 822.00 | 841.76 | 742.50 | 787,048 |
| 2022-01-03 | 950.00 | 950.00 | 890.00 | 890.00 | 785.05 | 452,977 |
| 2021-12-30 | 917.00 | 940.00 | 917.00 | 939.90 | 829.07 | 3,181,456 |
| 2021-12-29 | 908.00 | 917.08 | 875.01 | 917.08 | 808.94 | 4,745,534 |
| 2021-12-28 | 874.00 | 908.00 | 874.00 | 900.00 | 793.87 | 5,237,244 |
| 2021-12-27 | 871.00 | 890.00 | 871.00 | 883.00 | 778.88 | 3,214,022 |
| 2021-12-24 | 850.00 | 874.90 | 842.00 | 872.00 | 769.18 | 2,373,956 |
| 2021-12-23 | 776.00 | 840.00 | 773.12 | 840.00 | 740.95 | 6,740,538 |
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.