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
2025-10-292,571.002,619.002,512.702,570.002,508.416,107,761
2025-10-282,647.002,647.002,550.002,565.002,503.536,639,949
2025-10-272,690.102,690.102,620.002,646.002,582.59239,985
2025-10-242,730.002,730.002,652.002,678.002,613.82747,428
2025-10-232,719.902,740.002,662.102,692.102,627.58436,418
2025-10-222,665.002,730.002,632.202,701.202,636.461,116,394
2025-10-212,639.002,683.902,587.002,663.002,599.18644,235
2025-10-202,493.002,649.902,493.002,639.902,576.63363,423
2025-10-172,470.002,527.802,448.602,493.002,433.25575,922
2025-10-162,493.502,499.902,440.002,454.202,395.38477,310
2025-10-152,450.002,518.302,445.602,465.002,405.92600,671
2025-10-142,365.002,480.002,355.002,450.002,391.28684,440
2025-10-132,382.502,382.502,322.102,355.102,298.661,047,442
2025-10-102,320.002,395.002,314.102,332.002,276.111,279,049
2025-10-092,368.002,397.002,300.002,321.002,265.381,669,492
2025-10-082,340.002,391.902,340.002,375.002,318.08868,201
2025-10-072,340.002,409.902,301.402,350.002,293.68462,569
2025-10-062,406.202,420.002,330.002,340.002,283.92543,319
2025-10-032,450.002,483.602,399.902,403.002,345.41620,372
2025-10-022,459.802,459.802,429.502,447.002,388.36979,517
2025-10-012,411.002,499.802,407.402,439.702,381.239,645,919
2025-09-302,434.902,480.702,409.602,434.002,375.671,200,528
2025-09-292,474.902,499.002,440.002,440.002,381.52615,012
2025-09-262,529.902,533.802,475.002,475.002,415.68550,781
2025-09-252,550.002,550.002,516.002,534.002,473.27353,159
2025-09-242,500.002,574.902,500.002,574.902,513.19572,371
2025-09-232,485.402,525.002,485.002,525.002,464.49595,907
2025-09-222,523.402,542.102,473.502,540.002,479.131,019,176
2025-09-172,582.002,582.002,505.002,543.002,482.061,180,682
2025-09-162,573.002,613.102,560.002,582.002,520.12745,075
2025-09-152,529.202,573.002,511.002,573.002,511.34609,035
2025-09-122,525.002,560.702,450.902,500.002,440.091,626,144
2025-09-112,464.202,525.402,451.302,520.002,459.611,349,817
2025-09-102,440.002,483.402,400.302,479.102,419.69921,860
2025-09-092,451.502,460.002,400.102,460.002,401.04308,028
2025-09-082,400.902,495.002,391.502,450.002,391.28879,233
2025-09-052,419.802,459.002,360.002,420.102,362.10898,728
2025-09-042,330.202,388.002,315.002,380.002,322.96508,267
2025-09-032,300.002,372.002,295.902,330.102,274.262,677,968
2025-09-022,226.002,289.902,226.002,289.902,235.02905,985
2025-09-012,203.402,250.002,202.802,241.502,187.7872,368
2025-08-292,174.402,250.002,174.402,230.002,176.561,097,491
2025-08-282,189.902,200.002,162.002,199.902,147.18466,367
2025-08-272,158.802,199.902,158.802,174.902,122.78581,812
2025-08-262,149.102,160.002,115.602,160.002,108.231,994,135
2025-08-252,123.002,144.002,123.002,135.002,083.83803,415
2025-08-222,123.802,140.102,092.402,135.002,083.831,343,403
2025-08-212,127.002,145.802,121.102,123.702,072.80281,299
2025-08-202,154.002,154.002,121.002,121.002,070.17953,708
2025-08-192,163.002,163.002,142.002,154.002,102.381,016,032
2025-08-182,180.002,180.002,133.002,160.002,108.23726,106
2025-08-142,126.002,173.802,105.002,173.802,121.701,307,102
2025-08-132,144.502,180.902,120.002,143.002,091.641,845,418
2025-08-122,118.002,140.002,112.102,120.002,069.191,174,145
2025-08-112,079.002,127.802,070.002,119.002,068.221,059,177
2025-08-082,078.902,078.902,041.902,070.002,020.391,334,037
2025-08-072,062.102,079.902,041.002,079.902,020.163,136,500
2025-08-062,040.002,087.702,020.402,059.902,000.731,234,903
2025-08-052,006.002,040.002,006.002,015.001,957.12436,614
2025-08-042,020.402,039.902,005.102,005.101,947.51884,626
← NewerPage 5 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.