Parq Arauco historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-07 | 2,019.50 | 2,099.20 | 2,012.80 | 2,020.00 | 1,923.62 | 1,246,334 |
| 2025-05-06 | 2,026.00 | 2,066.80 | 1,999.90 | 2,030.00 | 1,933.14 | 1,495,163 |
| 2025-05-05 | 2,100.00 | 2,119.40 | 2,050.00 | 2,050.00 | 1,952.19 | 469,384 |
| 2025-05-02 | 2,180.00 | 2,186.90 | 2,099.60 | 2,100.00 | 1,999.80 | 958,895 |
| 2025-04-30 | 2,084.00 | 2,180.00 | 2,025.20 | 2,180.00 | 2,075.98 | 5,130,090 |
| 2025-04-29 | 2,128.10 | 2,130.00 | 2,070.00 | 2,085.00 | 1,985.52 | 4,710,490 |
| 2025-04-28 | 2,141.00 | 2,141.00 | 2,087.00 | 2,087.00 | 1,987.42 | 367,250 |
| 2025-04-25 | 2,172.60 | 2,189.00 | 2,110.00 | 2,140.00 | 2,037.89 | 861,151 |
| 2025-04-24 | 2,140.20 | 2,189.00 | 2,106.00 | 2,151.00 | 2,048.37 | 884,765 |
| 2025-04-23 | 2,090.00 | 2,139.90 | 2,080.00 | 2,139.90 | 2,037.80 | 1,763,835 |
| 2025-04-22 | 2,064.80 | 2,125.90 | 2,055.40 | 2,062.00 | 1,963.61 | 1,469,887 |
| 2025-04-21 | 2,080.00 | 2,088.00 | 2,032.00 | 2,033.00 | 1,936.00 | 863,372 |
| 2025-04-17 | 2,040.20 | 2,096.00 | 2,025.00 | 2,080.00 | 1,980.75 | 446,701 |
| 2025-04-16 | 1,980.00 | 2,070.00 | 1,980.00 | 2,020.00 | 1,923.62 | 996,564 |
| 2025-04-15 | 1,909.20 | 1,984.00 | 1,907.10 | 1,984.00 | 1,889.33 | 2,054,748 |
| 2025-04-14 | 1,886.10 | 1,938.00 | 1,886.10 | 1,909.00 | 1,817.91 | 899,812 |
| 2025-04-11 | 1,939.90 | 1,940.00 | 1,880.00 | 1,880.00 | 1,790.30 | 598,976 |
| 2025-04-10 | 1,900.70 | 1,945.00 | 1,876.00 | 1,945.00 | 1,852.20 | 1,414,654 |
| 2025-04-09 | 1,878.00 | 1,930.00 | 1,849.90 | 1,920.00 | 1,828.39 | 838,440 |
| 2025-04-08 | 1,870.00 | 1,957.80 | 1,853.40 | 1,890.00 | 1,799.82 | 1,441,345 |
| 2025-04-07 | 1,840.10 | 1,919.30 | 1,840.10 | 1,900.00 | 1,809.34 | 1,196,581 |
| 2025-04-04 | 1,960.00 | 1,960.10 | 1,910.00 | 1,940.00 | 1,847.43 | 5,213,672 |
| 2025-04-03 | 1,950.00 | 1,978.00 | 1,929.90 | 1,960.00 | 1,866.48 | 6,052,708 |
| 2025-04-02 | 1,939.90 | 1,960.00 | 1,930.60 | 1,953.00 | 1,859.81 | 3,043,841 |
| 2025-04-01 | 1,890.00 | 1,940.00 | 1,871.10 | 1,935.40 | 1,843.05 | 994,174 |
| 2025-03-31 | 1,883.40 | 1,897.30 | 1,860.10 | 1,890.00 | 1,799.82 | 570,657 |
| 2025-03-28 | 1,850.00 | 1,895.00 | 1,850.00 | 1,895.00 | 1,804.58 | 419,435 |
| 2025-03-27 | 1,880.00 | 1,893.90 | 1,861.00 | 1,886.00 | 1,796.01 | 504,821 |
| 2025-03-26 | 1,865.60 | 1,880.00 | 1,843.70 | 1,880.00 | 1,790.30 | 220,546 |
| 2025-03-25 | 1,838.80 | 1,873.70 | 1,838.80 | 1,865.00 | 1,776.01 | 1,829,792 |
| 2025-03-24 | 1,801.80 | 1,840.00 | 1,801.80 | 1,839.00 | 1,751.25 | 747,867 |
| 2025-03-21 | 1,819.90 | 1,837.80 | 1,816.10 | 1,820.00 | 1,733.16 | 1,062,300 |
| 2025-03-20 | 1,819.90 | 1,830.00 | 1,805.00 | 1,822.00 | 1,735.06 | 1,659,493 |
| 2025-03-19 | 1,780.00 | 1,833.00 | 1,780.00 | 1,819.90 | 1,733.06 | 1,086,455 |
| 2025-03-18 | 1,781.00 | 1,785.00 | 1,757.00 | 1,780.00 | 1,695.07 | 849,018 |
| 2025-03-17 | 1,770.00 | 1,794.90 | 1,763.60 | 1,781.00 | 1,696.02 | 751,508 |
| 2025-03-14 | 1,765.00 | 1,787.50 | 1,750.20 | 1,770.00 | 1,685.55 | 755,078 |
| 2025-03-13 | 1,747.10 | 1,770.00 | 1,747.10 | 1,765.00 | 1,680.78 | 1,013,586 |
| 2025-03-12 | 1,755.00 | 1,772.90 | 1,741.00 | 1,747.00 | 1,663.64 | 389,292 |
| 2025-03-11 | 1,758.20 | 1,786.80 | 1,730.00 | 1,755.00 | 1,671.26 | 641,054 |
| 2025-03-10 | 1,781.90 | 1,798.90 | 1,758.00 | 1,758.00 | 1,674.12 | 346,058 |
| 2025-03-07 | 1,768.10 | 1,810.80 | 1,767.00 | 1,800.00 | 1,714.11 | 2,126,960 |
| 2025-03-06 | 1,745.10 | 1,772.00 | 1,745.00 | 1,768.00 | 1,683.64 | 987,498 |
| 2025-03-05 | 1,735.00 | 1,750.00 | 1,730.00 | 1,743.00 | 1,659.83 | 524,094 |
| 2025-03-04 | 1,760.00 | 1,760.00 | 1,710.40 | 1,726.00 | 1,643.64 | 258,383 |
| 2025-03-03 | 1,770.00 | 1,770.00 | 1,721.00 | 1,741.10 | 1,658.02 | 539,255 |
| 2025-02-28 | 1,760.30 | 1,778.80 | 1,730.20 | 1,730.20 | 1,647.64 | 1,007,953 |
| 2025-02-27 | 1,790.00 | 1,790.00 | 1,751.10 | 1,760.00 | 1,676.02 | 4,075,457 |
| 2025-02-26 | 1,713.10 | 1,799.00 | 1,713.10 | 1,799.00 | 1,713.16 | 511,097 |
| 2025-02-25 | 1,767.00 | 1,779.80 | 1,731.00 | 1,770.00 | 1,685.55 | 748,182 |
| 2025-02-24 | 1,777.80 | 1,777.80 | 1,740.00 | 1,769.80 | 1,685.36 | 1,021,902 |
| 2025-02-21 | 1,780.00 | 1,780.00 | 1,715.10 | 1,758.00 | 1,674.12 | 2,108,166 |
| 2025-02-20 | 1,725.00 | 1,765.00 | 1,725.00 | 1,760.00 | 1,676.02 | 634,450 |
| 2025-02-19 | 1,729.00 | 1,765.00 | 1,723.40 | 1,740.00 | 1,656.98 | 880,146 |
| 2025-02-18 | 1,738.40 | 1,745.00 | 1,717.60 | 1,731.10 | 1,648.50 | 1,325,773 |
| 2025-02-17 | 1,744.90 | 1,760.00 | 1,726.10 | 1,727.90 | 1,645.45 | 581,095 |
| 2025-02-14 | 1,740.00 | 1,765.90 | 1,735.70 | 1,750.00 | 1,666.50 | 572,291 |
| 2025-02-13 | 1,706.40 | 1,749.90 | 1,706.00 | 1,738.00 | 1,655.07 | 921,812 |
| 2025-02-12 | 1,738.00 | 1,749.70 | 1,708.80 | 1,710.00 | 1,628.41 | 869,309 |
| 2025-02-11 | 1,759.00 | 1,784.90 | 1,717.70 | 1,730.00 | 1,647.45 | 1,067,693 |
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.