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
2026-01-283,896.003,900.003,792.303,900.003,806.532,308,005
2026-01-273,833.003,895.503,784.603,872.903,780.081,883,688
2026-01-263,750.003,855.903,706.603,850.003,757.732,422,724
2026-01-233,886.103,886.203,700.203,750.003,660.131,612,194
2026-01-223,672.003,899.903,671.003,800.003,708.931,994,463
2026-01-213,447.603,700.003,447.603,675.003,586.932,607,134
2026-01-203,421.003,470.003,359.303,470.003,386.841,157,567
2026-01-193,457.803,498.603,383.103,421.003,339.01771,369
2026-01-163,315.003,485.003,315.003,447.803,365.171,002,066
2026-01-153,366.003,399.603,311.003,330.003,250.192,125,364
2026-01-143,375.003,375.003,302.103,330.003,250.191,213,003
2026-01-133,218.903,375.003,218.903,375.003,294.121,063,716
2026-01-123,150.003,241.303,140.003,200.103,123.411,243,793
2026-01-093,130.003,177.303,110.103,140.003,064.75446,253
2026-01-083,100.003,182.003,080.003,140.003,064.75612,767
2026-01-073,139.003,139.003,055.603,100.003,025.71544,308
2026-01-063,050.003,190.003,050.003,139.003,063.77671,686
2026-01-052,915.103,070.802,915.003,050.002,976.90657,057
2026-01-023,005.003,009.102,915.002,915.002,845.14420,040
2025-12-302,937.003,000.002,937.002,990.002,918.34213,482
2025-12-292,937.502,965.002,916.002,945.002,874.42319,357
2025-12-262,955.002,988.402,907.202,910.002,840.26357,656
2025-12-242,970.002,999.002,920.002,955.002,884.18289,523
2025-12-233,000.003,000.002,966.902,979.002,907.61269,336
2025-12-223,000.003,000.002,960.203,000.002,928.10639,764
2025-12-192,976.003,039.802,935.903,000.002,928.101,153,428
2025-12-182,845.003,006.802,845.002,976.002,904.681,264,225
2025-12-172,870.002,900.002,815.002,848.902,780.62621,183
2025-12-162,910.002,931.602,842.902,875.002,806.10792,725
2025-12-152,991.003,020.902,900.002,910.002,840.261,174,865
2025-12-123,057.903,060.002,980.002,980.002,908.581,216,651
2025-12-113,020.003,035.002,979.803,020.002,947.622,343,744
2025-12-103,097.003,131.403,001.003,001.002,929.08537,090
2025-12-093,111.103,134.603,067.203,098.003,023.75654,521
2025-12-053,159.003,159.503,061.303,140.003,064.75667,639
2025-12-043,151.703,159.003,064.903,159.003,083.29385,451
2025-12-033,089.703,100.003,045.203,100.003,025.71377,135
2025-12-022,965.103,048.002,935.003,048.002,974.95723,969
2025-12-013,000.003,000.002,950.002,980.002,908.58481,233
2025-11-283,030.003,046.602,980.003,000.002,928.10257,718
2025-11-272,960.003,000.002,950.003,000.002,928.10158,334
2025-11-262,980.003,000.002,932.002,980.002,908.581,204,227
2025-11-252,849.002,980.002,820.202,980.002,908.581,542,588
2025-11-242,760.002,860.002,760.002,850.002,781.702,369,456
2025-11-212,764.202,813.002,750.102,761.002,694.83880,070
2025-11-202,751.902,799.002,706.702,775.002,708.491,198,727
2025-11-192,715.502,754.002,705.002,725.002,659.69879,712
2025-11-182,800.002,800.002,656.302,730.002,664.571,942,218
2025-11-172,825.402,825.402,712.502,775.002,708.49585,365
2025-11-142,795.002,816.302,680.002,700.002,635.29766,492
2025-11-132,901.002,958.902,780.002,795.002,728.021,859,986
2025-11-122,855.002,985.002,849.902,900.002,830.502,129,392
2025-11-112,784.502,850.002,745.102,849.902,781.601,010,760
2025-11-102,710.002,790.002,705.002,750.002,684.09789,287
2025-11-072,665.102,800.002,665.102,710.002,645.051,091,339
2025-11-062,570.402,693.902,570.402,650.002,586.491,137,602
2025-11-052,545.002,600.002,510.102,541.002,480.10854,389
2025-11-042,601.002,601.002,540.002,545.002,484.01803,045
2025-11-032,626.502,626.502,581.202,602.502,540.13641,843
2025-10-302,591.002,630.002,583.102,630.002,566.97366,582
← NewerPage 4 of 21 · 1,246 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.