Parq Arauco historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 1,769.00 | 1,791.00 | 1,720.00 | 1,759.90 | 1,675.93 | 1,335,841 |
| 2025-02-07 | 1,779.00 | 1,790.00 | 1,732.60 | 1,760.00 | 1,676.02 | 502,668 |
| 2025-02-06 | 1,756.60 | 1,794.90 | 1,756.60 | 1,779.00 | 1,694.12 | 523,621 |
| 2025-02-05 | 1,780.00 | 1,799.40 | 1,717.60 | 1,770.00 | 1,685.55 | 2,315,226 |
| 2025-02-04 | 1,700.10 | 1,799.80 | 1,700.10 | 1,764.10 | 1,679.93 | 1,870,991 |
| 2025-02-03 | 1,699.90 | 1,700.00 | 1,665.90 | 1,700.00 | 1,618.89 | 1,922,428 |
| 2025-01-31 | 1,670.30 | 1,705.10 | 1,670.00 | 1,684.80 | 1,604.41 | 3,141,274 |
| 2025-01-30 | 1,622.00 | 1,669.00 | 1,622.00 | 1,668.60 | 1,588.98 | 1,670,730 |
| 2025-01-29 | 1,600.00 | 1,610.00 | 1,595.00 | 1,610.00 | 1,533.18 | 3,727,164 |
| 2025-01-28 | 1,600.10 | 1,620.00 | 1,586.00 | 1,594.90 | 1,518.80 | 2,668,356 |
| 2025-01-27 | 1,575.00 | 1,580.00 | 1,569.20 | 1,580.00 | 1,504.61 | 467,972 |
| 2025-01-24 | 1,568.80 | 1,579.90 | 1,568.80 | 1,575.00 | 1,499.85 | 1,123,982 |
| 2025-01-23 | 1,551.20 | 1,567.90 | 1,550.00 | 1,567.90 | 1,493.09 | 583,916 |
| 2025-01-22 | 1,556.00 | 1,569.00 | 1,545.00 | 1,546.00 | 1,472.23 | 578,541 |
| 2025-01-21 | 1,533.20 | 1,550.00 | 1,527.00 | 1,550.00 | 1,476.04 | 768,773 |
| 2025-01-20 | 1,547.00 | 1,565.90 | 1,537.00 | 1,540.90 | 1,467.38 | 448,542 |
| 2025-01-17 | 1,552.00 | 1,568.00 | 1,538.00 | 1,547.00 | 1,473.19 | 444,489 |
| 2025-01-16 | 1,537.00 | 1,550.40 | 1,533.10 | 1,550.40 | 1,476.42 | 1,460,332 |
| 2025-01-15 | 1,538.40 | 1,549.60 | 1,523.10 | 1,542.00 | 1,468.42 | 1,296,851 |
| 2025-01-14 | 1,535.00 | 1,537.10 | 1,530.00 | 1,530.00 | 1,457.00 | 906,782 |
| 2025-01-13 | 1,539.90 | 1,545.10 | 1,531.00 | 1,535.00 | 1,461.76 | 715,939 |
| 2025-01-10 | 1,545.00 | 1,545.00 | 1,531.00 | 1,531.00 | 1,457.95 | 568,766 |
| 2025-01-09 | 1,530.20 | 1,548.00 | 1,530.20 | 1,542.80 | 1,469.19 | 163,598 |
| 2025-01-08 | 1,540.00 | 1,545.00 | 1,535.10 | 1,539.90 | 1,466.42 | 936,448 |
| 2025-01-07 | 1,537.20 | 1,548.50 | 1,528.50 | 1,536.00 | 1,462.71 | 1,281,985 |
| 2025-01-06 | 1,574.40 | 1,574.40 | 1,537.20 | 1,537.20 | 1,463.85 | 1,714,555 |
| 2025-01-03 | 1,569.90 | 1,590.00 | 1,540.10 | 1,560.00 | 1,485.57 | 458,721 |
| 2025-01-02 | 1,584.80 | 1,588.90 | 1,556.00 | 1,580.00 | 1,504.61 | 362,273 |
| 2024-12-30 | 1,563.00 | 1,588.90 | 1,545.40 | 1,588.90 | 1,513.09 | 387,163 |
| 2024-12-27 | 1,595.00 | 1,595.00 | 1,556.50 | 1,556.50 | 1,482.23 | 872,916 |
| 2024-12-26 | 1,579.00 | 1,595.00 | 1,550.00 | 1,595.00 | 1,518.90 | 669,146 |
| 2024-12-24 | 1,557.00 | 1,574.30 | 1,533.00 | 1,574.20 | 1,499.09 | 217,502 |
| 2024-12-23 | 1,546.00 | 1,557.50 | 1,530.10 | 1,557.00 | 1,482.71 | 423,707 |
| 2024-12-20 | 1,543.10 | 1,564.70 | 1,543.10 | 1,546.50 | 1,472.71 | 723,569 |
| 2024-12-19 | 1,548.10 | 1,577.90 | 1,532.10 | 1,545.00 | 1,471.28 | 425,236 |
| 2024-12-18 | 1,579.70 | 1,584.00 | 1,558.40 | 1,567.10 | 1,492.33 | 886,577 |
| 2024-12-17 | 1,559.00 | 1,585.00 | 1,556.00 | 1,585.00 | 1,509.37 | 1,015,184 |
| 2024-12-16 | 1,552.10 | 1,578.00 | 1,552.00 | 1,569.00 | 1,494.14 | 858,204 |
| 2024-12-13 | 1,565.10 | 1,589.40 | 1,556.00 | 1,579.90 | 1,504.52 | 1,306,166 |
| 2024-12-12 | 1,563.70 | 1,589.00 | 1,550.00 | 1,584.90 | 1,509.28 | 1,165,505 |
| 2024-12-11 | 1,560.10 | 1,567.90 | 1,552.00 | 1,564.80 | 1,490.14 | 531,081 |
| 2024-12-10 | 1,550.00 | 1,579.00 | 1,549.00 | 1,555.10 | 1,480.90 | 297,010 |
| 2024-12-09 | 1,573.00 | 1,573.00 | 1,547.00 | 1,547.00 | 1,473.19 | 312,318 |
| 2024-12-06 | 1,538.10 | 1,564.40 | 1,535.00 | 1,536.10 | 1,462.81 | 286,332 |
| 2024-12-05 | 1,550.00 | 1,565.90 | 1,530.10 | 1,530.10 | 1,457.09 | 322,424 |
| 2024-12-04 | 1,551.10 | 1,579.90 | 1,550.00 | 1,550.00 | 1,476.04 | 282,927 |
| 2024-12-03 | 1,570.10 | 1,571.00 | 1,550.00 | 1,551.00 | 1,476.99 | 863,947 |
| 2024-12-02 | 1,556.30 | 1,585.10 | 1,556.30 | 1,570.00 | 1,495.09 | 1,041,529 |
| 2024-11-29 | 1,562.10 | 1,575.00 | 1,550.50 | 1,572.00 | 1,496.99 | 721,193 |
| 2024-11-28 | 1,570.10 | 1,575.00 | 1,551.70 | 1,561.00 | 1,486.52 | 723,725 |
| 2024-11-27 | 1,545.50 | 1,575.00 | 1,545.50 | 1,570.00 | 1,495.09 | 2,793,877 |
| 2024-11-26 | 1,528.10 | 1,549.90 | 1,527.50 | 1,549.90 | 1,475.95 | 1,126,587 |
| 2024-11-25 | 1,540.00 | 1,540.00 | 1,510.10 | 1,529.90 | 1,456.90 | 745,703 |
| 2024-11-22 | 1,518.00 | 1,534.00 | 1,510.50 | 1,529.00 | 1,456.04 | 355,897 |
| 2024-11-21 | 1,500.00 | 1,527.80 | 1,500.00 | 1,510.00 | 1,437.95 | 3,205,294 |
| 2024-11-20 | 1,500.00 | 1,504.90 | 1,491.10 | 1,500.00 | 1,428.43 | 5,167,134 |
| 2024-11-19 | 1,475.00 | 1,510.00 | 1,475.00 | 1,496.90 | 1,425.48 | 3,027,989 |
| 2024-11-18 | 1,461.00 | 1,483.90 | 1,460.00 | 1,476.00 | 1,405.57 | 7,533,005 |
| 2024-11-15 | 1,484.70 | 1,484.70 | 1,450.00 | 1,461.00 | 1,391.29 | 637,105 |
| 2024-11-14 | 1,501.00 | 1,501.00 | 1,470.00 | 1,470.00 | 1,399.86 | 437,848 |
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.