Parq Arauco historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-22 | 759.99 | 779.82 | 759.99 | 772.00 | 680.97 | 2,804,110 |
| 2021-12-21 | 750.00 | 770.00 | 731.10 | 770.00 | 679.20 | 2,697,962 |
| 2021-12-20 | 746.00 | 764.92 | 700.00 | 750.00 | 661.56 | 2,301,965 |
| 2021-12-17 | 747.00 | 788.47 | 735.10 | 770.00 | 679.20 | 3,323,391 |
| 2021-12-16 | 770.00 | 794.00 | 764.99 | 780.00 | 688.02 | 1,712,964 |
| 2021-12-15 | 731.10 | 800.00 | 731.10 | 750.00 | 661.56 | 2,072,696 |
| 2021-12-14 | 750.00 | 760.00 | 730.00 | 730.00 | 643.92 | 2,001,297 |
| 2021-12-13 | 802.99 | 802.99 | 757.00 | 776.00 | 684.50 | 2,627,245 |
| 2021-12-10 | 790.00 | 814.00 | 785.10 | 803.00 | 708.31 | 1,813,758 |
| 2021-12-09 | 770.00 | 819.00 | 766.10 | 798.90 | 704.70 | 6,410,159 |
| 2021-12-07 | 802.02 | 815.00 | 766.06 | 770.00 | 679.20 | 2,725,870 |
| 2021-12-06 | 779.00 | 810.00 | 779.00 | 802.00 | 707.43 | 779,856 |
| 2021-12-03 | 791.00 | 829.00 | 775.00 | 779.00 | 687.14 | 1,169,555 |
| 2021-12-02 | 745.00 | 776.00 | 745.00 | 769.00 | 678.32 | 1,079,794 |
| 2021-12-01 | 813.00 | 813.00 | 725.00 | 736.00 | 649.21 | 1,744,759 |
| 2021-11-30 | 810.00 | 810.00 | 770.99 | 800.00 | 705.67 | 2,708,230 |
| 2021-11-29 | 870.00 | 870.00 | 811.63 | 834.00 | 735.66 | 870,827 |
| 2021-11-26 | 848.00 | 875.00 | 844.00 | 875.00 | 771.82 | 605,615 |
| 2021-11-25 | 895.00 | 895.01 | 875.00 | 880.90 | 777.03 | 823,058 |
| 2021-11-24 | 875.00 | 905.03 | 875.00 | 894.00 | 788.58 | 1,181,533 |
| 2021-11-23 | 940.00 | 940.00 | 890.00 | 912.17 | 804.61 | 1,800,534 |
| 2021-11-22 | 852.00 | 940.00 | 852.00 | 899.09 | 793.07 | 3,112,753 |
| 2021-11-19 | 823.00 | 823.01 | 803.00 | 820.00 | 723.31 | 998,104 |
| 2021-11-18 | 789.99 | 815.00 | 781.01 | 815.00 | 718.90 | 1,027,624 |
| 2021-11-17 | 808.00 | 808.00 | 770.00 | 797.14 | 703.14 | 1,160,986 |
| 2021-11-16 | 800.01 | 833.80 | 775.00 | 800.00 | 705.67 | 1,210,918 |
| 2021-11-15 | 877.86 | 877.86 | 832.00 | 841.00 | 741.83 | 732,862 |
| 2021-11-12 | 847.11 | 877.86 | 847.11 | 877.86 | 774.35 | 1,705,184 |
| 2021-11-11 | 840.00 | 859.99 | 823.00 | 847.00 | 747.12 | 1,964,446 |
| 2021-11-10 | 850.00 | 873.00 | 840.20 | 854.80 | 754.00 | 1,429,995 |
| 2021-11-09 | 820.00 | 859.00 | 803.00 | 850.00 | 749.77 | 2,696,881 |
| 2021-11-08 | 845.00 | 845.00 | 820.01 | 825.18 | 727.88 | 910,080 |
| 2021-11-05 | 875.00 | 875.00 | 820.00 | 859.00 | 757.71 | 1,316,515 |
| 2021-11-04 | 865.00 | 874.00 | 855.00 | 864.69 | 762.73 | 3,336,214 |
| 2021-11-03 | 830.50 | 864.98 | 826.01 | 864.90 | 762.91 | 2,484,731 |
| 2021-11-02 | 819.00 | 830.00 | 816.01 | 825.90 | 728.51 | 2,807,710 |
| 2021-10-29 | 777.60 | 803.00 | 770.00 | 803.00 | 708.31 | 703,144 |
| 2021-10-28 | 755.00 | 780.00 | 735.01 | 769.90 | 679.12 | 930,782 |
| 2021-10-27 | 782.00 | 790.00 | 740.01 | 750.21 | 661.75 | 1,333,975 |
| 2021-10-26 | 778.00 | 799.00 | 769.00 | 778.86 | 687.02 | 1,811,438 |
| 2021-10-25 | 723.00 | 778.00 | 723.00 | 768.50 | 677.88 | 2,811,466 |
| 2021-10-22 | 710.00 | 721.90 | 690.00 | 721.90 | 636.78 | 1,396,698 |
| 2021-10-21 | 700.00 | 704.30 | 675.50 | 680.00 | 599.82 | 5,114,953 |
| 2021-10-20 | 648.42 | 676.00 | 648.42 | 672.00 | 592.76 | 5,644,266 |
← NewerPage 21 of 21 · 1,244 trading days
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.