Parq Arauco historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-01 | 1,979.90 | 2,049.90 | 1,979.40 | 2,020.00 | 1,961.98 | 2,602,715 |
| 2025-07-31 | 1,959.70 | 1,988.00 | 1,959.40 | 1,984.00 | 1,927.01 | 1,018,725 |
| 2025-07-30 | 1,970.30 | 1,979.40 | 1,957.10 | 1,978.00 | 1,921.19 | 423,773 |
| 2025-07-29 | 1,951.10 | 1,970.00 | 1,932.00 | 1,970.00 | 1,913.42 | 1,931,202 |
| 2025-07-28 | 1,975.10 | 1,975.10 | 1,960.10 | 1,962.70 | 1,906.32 | 256,945 |
| 2025-07-25 | 1,965.60 | 1,988.90 | 1,962.00 | 1,988.70 | 1,931.58 | 2,070,852 |
| 2025-07-24 | 1,940.20 | 1,969.00 | 1,940.20 | 1,964.00 | 1,907.59 | 407,015 |
| 2025-07-23 | 1,959.10 | 1,962.20 | 1,940.30 | 1,940.30 | 1,884.57 | 1,539,014 |
| 2025-07-22 | 1,968.90 | 1,990.10 | 1,939.70 | 1,939.70 | 1,883.99 | 242,553 |
| 2025-07-21 | 1,962.30 | 1,971.80 | 1,942.20 | 1,954.30 | 1,898.17 | 1,404,815 |
| 2025-07-18 | 1,976.40 | 1,976.40 | 1,931.80 | 1,970.00 | 1,913.42 | 640,422 |
| 2025-07-17 | 1,980.00 | 1,990.00 | 1,940.10 | 1,958.00 | 1,901.76 | 1,976,891 |
| 2025-07-15 | 1,973.70 | 2,010.00 | 1,973.70 | 1,980.00 | 1,923.13 | 989,251 |
| 2025-07-14 | 2,015.30 | 2,018.00 | 1,987.60 | 1,992.00 | 1,934.78 | 421,884 |
| 2025-07-11 | 2,022.40 | 2,037.20 | 2,005.80 | 2,035.00 | 1,976.55 | 814,496 |
| 2025-07-10 | 2,045.00 | 2,059.70 | 2,030.00 | 2,057.90 | 1,998.79 | 1,287,317 |
| 2025-07-09 | 2,029.90 | 2,061.90 | 2,023.70 | 2,045.00 | 1,986.26 | 1,409,675 |
| 2025-07-08 | 1,999.50 | 2,050.00 | 1,962.30 | 2,035.00 | 1,976.55 | 1,498,531 |
| 2025-07-07 | 1,989.70 | 1,998.00 | 1,950.00 | 1,974.00 | 1,917.30 | 839,299 |
| 2025-07-04 | 1,969.00 | 1,995.00 | 1,950.10 | 1,950.10 | 1,894.09 | 152,091 |
| 2025-07-03 | 1,923.90 | 1,986.30 | 1,923.90 | 1,970.00 | 1,913.42 | 1,376,468 |
| 2025-07-02 | 1,936.40 | 1,954.90 | 1,930.10 | 1,930.10 | 1,874.66 | 417,959 |
| 2025-07-01 | 1,965.00 | 1,987.00 | 1,930.00 | 1,940.00 | 1,884.28 | 1,273,973 |
| 2025-06-30 | 1,968.90 | 1,984.30 | 1,951.80 | 1,965.00 | 1,908.56 | 1,487,330 |
| 2025-06-27 | 1,950.00 | 1,969.50 | 1,935.30 | 1,968.90 | 1,912.35 | 457,835 |
| 2025-06-26 | 1,945.30 | 1,984.90 | 1,941.00 | 1,952.00 | 1,895.93 | 804,281 |
| 2025-06-25 | 1,943.60 | 1,955.30 | 1,923.80 | 1,936.00 | 1,880.39 | 456,843 |
| 2025-06-24 | 1,944.20 | 1,995.00 | 1,911.10 | 1,942.90 | 1,887.09 | 491,531 |
| 2025-06-23 | 1,970.10 | 1,978.60 | 1,910.00 | 1,939.80 | 1,884.08 | 488,281 |
| 2025-06-19 | 2,000.00 | 2,000.40 | 1,970.00 | 1,970.00 | 1,913.42 | 553,472 |
| 2025-06-18 | 1,972.00 | 1,993.00 | 1,950.50 | 1,993.00 | 1,935.75 | 322,879 |
| 2025-06-17 | 1,999.10 | 1,999.10 | 1,961.00 | 1,992.00 | 1,934.78 | 819,584 |
| 2025-06-16 | 2,010.70 | 2,015.30 | 1,998.00 | 2,015.00 | 1,957.12 | 203,469 |
| 2025-06-13 | 2,000.40 | 2,015.30 | 1,983.30 | 2,015.30 | 1,957.41 | 629,983 |
| 2025-06-12 | 2,048.00 | 2,067.80 | 2,000.50 | 2,001.00 | 1,943.52 | 521,491 |
| 2025-06-11 | 2,033.70 | 2,049.50 | 1,997.00 | 2,048.00 | 1,989.17 | 1,351,712 |
| 2025-06-10 | 2,009.90 | 2,009.90 | 1,978.00 | 1,991.00 | 1,933.81 | 282,970 |
| 2025-06-09 | 1,997.70 | 2,005.20 | 1,992.10 | 2,000.00 | 1,942.55 | 249,824 |
| 2025-06-06 | 1,985.00 | 2,020.00 | 1,978.00 | 1,990.10 | 1,932.94 | 625,043 |
| 2025-06-05 | 2,061.00 | 2,061.00 | 1,950.10 | 1,950.10 | 1,894.09 | 555,426 |
| 2025-06-04 | 1,990.00 | 2,059.00 | 1,990.00 | 2,037.00 | 1,978.49 | 931,252 |
| 2025-06-03 | 1,970.10 | 2,010.00 | 1,940.00 | 1,990.00 | 1,932.84 | 1,355,118 |
| 2025-06-02 | 1,960.10 | 1,989.80 | 1,960.00 | 1,989.50 | 1,932.36 | 976,951 |
| 2025-05-30 | 2,000.20 | 2,010.50 | 1,940.00 | 1,960.00 | 1,903.70 | 1,736,729 |
| 2025-05-29 | 2,066.40 | 2,076.60 | 2,005.00 | 2,005.00 | 1,947.41 | 1,283,046 |
| 2025-05-28 | 2,103.00 | 2,124.90 | 2,030.00 | 2,046.00 | 1,987.23 | 1,571,402 |
| 2025-05-27 | 2,110.80 | 2,130.00 | 2,082.10 | 2,082.10 | 2,022.30 | 334,673 |
| 2025-05-26 | 2,120.00 | 2,135.00 | 2,105.00 | 2,134.00 | 2,072.70 | 253,997 |
| 2025-05-23 | 2,119.10 | 2,138.00 | 2,082.20 | 2,110.00 | 2,049.39 | 374,170 |
| 2025-05-22 | 2,144.90 | 2,167.10 | 2,099.90 | 2,119.10 | 2,058.23 | 743,147 |
| 2025-05-20 | 2,062.00 | 2,146.00 | 2,062.00 | 2,146.00 | 2,084.36 | 1,369,679 |
| 2025-05-19 | 2,079.00 | 2,124.00 | 2,050.10 | 2,081.60 | 2,021.81 | 1,589,470 |
| 2025-05-16 | 2,101.00 | 2,134.70 | 2,070.00 | 2,079.00 | 2,019.28 | 1,141,515 |
| 2025-05-15 | 2,082.10 | 2,125.00 | 2,082.10 | 2,102.00 | 2,041.62 | 2,972,193 |
| 2025-05-14 | 2,046.20 | 2,093.90 | 2,046.20 | 2,080.00 | 2,020.26 | 2,755,717 |
| 2025-05-13 | 2,045.00 | 2,081.60 | 2,038.90 | 2,063.00 | 2,003.74 | 1,600,018 |
| 2025-05-12 | 2,062.20 | 2,074.90 | 2,030.00 | 2,045.10 | 1,986.36 | 723,154 |
| 2025-05-09 | 2,060.50 | 2,079.90 | 2,049.10 | 2,074.00 | 1,975.04 | 645,303 |
| 2025-05-08 | 2,021.20 | 2,069.90 | 2,021.20 | 2,040.00 | 1,942.66 | 854,955 |
| 2025-05-07 | 2,019.50 | 2,099.20 | 2,012.80 | 2,020.00 | 1,923.62 | 1,246,334 |
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.