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
2026-04-234,300.104,367.004,229.104,350.004,245.75898,745
2026-04-224,401.104,440.004,300.104,300.104,197.04437,534
2026-04-214,500.004,544.904,400.204,400.204,294.75953,091
2026-04-204,500.004,500.004,400.004,500.004,392.15320,613
2026-04-174,472.804,500.004,325.004,500.004,392.15346,211
2026-04-164,491.004,596.304,365.104,399.004,293.572,622,637
2026-04-154,454.004,557.804,429.904,491.104,383.47994,324
2026-04-144,279.804,454.504,255.004,454.004,347.262,294,169
2026-04-134,170.004,335.204,160.004,285.004,182.31736,554
2026-04-104,120.004,199.904,120.004,170.004,070.06586,521
2026-04-093,995.004,132.003,980.004,120.004,021.263,471,687
2026-04-083,940.004,076.703,928.504,000.003,904.141,177,297
2026-04-073,880.003,899.103,760.103,878.803,785.841,442,176
2026-04-063,834.003,904.703,808.403,884.903,791.80683,162
2026-04-023,889.003,899.903,801.003,834.003,742.121,642,192
2026-04-013,763.804,080.003,763.804,080.003,982.221,381,632
2026-03-313,605.003,799.103,605.003,780.003,689.41924,614
2026-03-303,595.003,656.303,570.103,630.003,543.001,186,688
2026-03-273,625.103,660.903,581.203,598.003,511.77733,403
2026-03-263,662.003,720.003,630.103,700.003,611.33965,739
2026-03-253,711.003,743.903,554.903,699.003,610.35910,364
2026-03-243,550.003,789.003,550.003,699.903,611.231,355,084
2026-03-233,804.503,804.503,610.103,660.003,572.291,189,460
2026-03-203,819.103,860.003,750.003,760.003,669.898,315,705
2026-03-193,865.003,900.003,732.003,779.003,688.431,398,623
2026-03-183,900.003,945.003,865.003,866.003,773.35663,965
2026-03-173,900.003,986.303,880.003,910.003,816.291,396,337
2026-03-163,847.003,944.903,847.003,888.003,794.82964,896
2026-03-133,794.403,898.903,755.103,839.903,747.871,802,963
2026-03-123,899.003,899.003,701.103,809.903,718.591,268,333
2026-03-113,800.003,849.903,757.103,849.903,757.63475,369
2026-03-103,666.203,850.003,666.203,801.003,709.911,510,164
2026-03-093,620.003,733.803,550.003,660.003,572.291,386,758
2026-03-063,750.003,830.003,580.203,660.503,572.77952,799
2026-03-053,850.003,949.703,670.403,750.003,660.131,212,821
2026-03-043,730.003,948.903,730.003,864.903,772.271,400,696
2026-03-033,875.003,950.003,600.003,750.003,660.132,335,556
2026-03-024,150.004,150.003,870.003,950.003,855.341,405,171
2026-02-274,081.004,150.004,055.304,145.004,045.661,506,655
2026-02-264,050.004,103.004,000.004,080.003,982.221,234,968
2026-02-253,977.804,049.903,960.004,030.003,933.421,144,690
2026-02-243,950.203,986.003,850.103,950.003,855.341,831,681
2026-02-233,905.403,998.903,830.103,910.003,816.291,018,133
2026-02-203,750.003,880.603,701.403,875.003,782.131,634,187
2026-02-193,557.103,750.003,530.003,750.003,660.131,454,966
2026-02-183,571.903,605.603,531.303,555.103,469.90714,073
2026-02-173,513.803,558.903,501.203,550.003,464.92917,629
2026-02-163,529.003,600.003,431.003,500.003,416.12971,509
2026-02-133,515.003,525.003,429.603,525.003,440.52632,745
2026-02-123,600.003,620.003,462.503,515.003,430.76975,704
2026-02-113,550.003,620.003,500.003,620.003,533.24633,323
2026-02-103,650.003,650.003,500.203,550.003,464.922,498,811
2026-02-093,685.103,750.103,633.403,678.903,590.731,417,729
2026-02-063,735.003,800.003,620.103,679.903,591.711,344,538
2026-02-053,830.003,830.003,717.603,740.003,650.371,276,915
2026-02-043,890.003,894.703,720.203,850.003,757.731,356,995
2026-02-033,845.003,999.103,831.103,889.003,795.802,236,328
2026-02-023,730.003,845.003,691.003,845.003,752.851,551,613
2026-01-303,829.803,829.803,620.103,715.003,625.972,305,767
2026-01-293,899.903,899.903,810.203,858.903,766.421,055,590
← NewerPage 3 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.