Parq Arauco historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 1,515.00 | 1,530.00 | 1,490.00 | 1,500.00 | 1,428.43 | 1,529,378 |
| 2024-11-12 | 1,509.90 | 1,515.00 | 1,498.40 | 1,515.00 | 1,442.71 | 508,393 |
| 2024-11-11 | 1,520.00 | 1,538.00 | 1,505.20 | 1,515.00 | 1,442.71 | 408,604 |
| 2024-11-08 | 1,519.10 | 1,530.20 | 1,491.10 | 1,492.10 | 1,420.91 | 145,814 |
| 2024-11-07 | 1,561.90 | 1,563.00 | 1,519.10 | 1,519.10 | 1,446.62 | 339,165 |
| 2024-11-06 | 1,590.00 | 1,590.00 | 1,530.80 | 1,563.00 | 1,488.42 | 325,379 |
| 2024-11-05 | 1,579.00 | 1,579.60 | 1,546.00 | 1,549.00 | 1,475.09 | 119,377 |
| 2024-11-04 | 1,540.20 | 1,588.00 | 1,540.00 | 1,578.90 | 1,503.56 | 725,593 |
| 2024-10-30 | 1,561.20 | 1,578.90 | 1,532.00 | 1,578.90 | 1,503.56 | 2,681,147 |
| 2024-10-29 | 1,598.50 | 1,598.90 | 1,564.00 | 1,576.00 | 1,500.80 | 191,934 |
| 2024-10-28 | 1,599.00 | 1,620.00 | 1,568.80 | 1,598.90 | 1,522.61 | 725,469 |
| 2024-10-25 | 1,600.00 | 1,624.50 | 1,583.00 | 1,598.90 | 1,522.61 | 1,368,531 |
| 2024-10-24 | 1,599.30 | 1,601.80 | 1,583.30 | 1,598.90 | 1,522.61 | 342,966 |
| 2024-10-23 | 1,549.30 | 1,600.00 | 1,549.30 | 1,600.00 | 1,523.66 | 768,809 |
| 2024-10-22 | 1,536.00 | 1,566.90 | 1,536.00 | 1,564.90 | 1,490.23 | 757,889 |
| 2024-10-21 | 1,541.20 | 1,548.80 | 1,534.90 | 1,536.10 | 1,462.81 | 161,994 |
| 2024-10-18 | 1,540.10 | 1,569.00 | 1,540.10 | 1,550.60 | 1,476.61 | 597,825 |
| 2024-10-17 | 1,555.70 | 1,555.90 | 1,540.00 | 1,540.00 | 1,466.52 | 139,236 |
| 2024-10-16 | 1,579.90 | 1,579.90 | 1,540.00 | 1,556.00 | 1,481.76 | 1,009,962 |
| 2024-10-15 | 1,543.40 | 1,570.20 | 1,540.00 | 1,556.00 | 1,481.76 | 518,483 |
| 2024-10-14 | 1,546.20 | 1,561.80 | 1,521.00 | 1,556.00 | 1,481.76 | 160,497 |
| 2024-10-11 | 1,555.10 | 1,561.10 | 1,550.00 | 1,550.00 | 1,476.04 | 165,262 |
| 2024-10-10 | 1,569.90 | 1,575.00 | 1,550.00 | 1,555.00 | 1,480.80 | 208,319 |
| 2024-10-09 | 1,481.50 | 1,569.90 | 1,481.50 | 1,569.90 | 1,494.99 | 378,145 |
| 2024-10-08 | 1,472.00 | 1,541.00 | 1,472.00 | 1,541.00 | 1,467.47 | 550,446 |
| 2024-10-07 | 1,520.00 | 1,533.50 | 1,499.70 | 1,510.00 | 1,437.95 | 408,274 |
| 2024-10-04 | 1,521.50 | 1,528.90 | 1,470.30 | 1,520.00 | 1,447.47 | 245,186 |
| 2024-10-03 | 1,564.90 | 1,564.90 | 1,521.50 | 1,521.50 | 1,448.90 | 114,076 |
| 2024-10-02 | 1,552.50 | 1,584.00 | 1,536.60 | 1,536.60 | 1,463.28 | 437,888 |
| 2024-10-01 | 1,584.00 | 1,584.00 | 1,540.10 | 1,572.10 | 1,497.09 | 163,481 |
| 2024-09-30 | 1,606.10 | 1,606.10 | 1,579.20 | 1,584.00 | 1,508.42 | 235,232 |
| 2024-09-27 | 1,586.70 | 1,623.30 | 1,584.90 | 1,596.70 | 1,520.51 | 369,876 |
| 2024-09-26 | 1,583.60 | 1,660.00 | 1,566.90 | 1,600.10 | 1,523.75 | 952,610 |
| 2024-09-25 | 1,580.00 | 1,580.00 | 1,555.50 | 1,559.90 | 1,485.47 | 1,530,009 |
| 2024-09-24 | 1,600.00 | 1,650.00 | 1,565.00 | 1,565.00 | 1,490.33 | 776,803 |
| 2024-09-23 | 1,569.90 | 1,610.00 | 1,567.90 | 1,601.10 | 1,524.70 | 1,327,384 |
| 2024-09-17 | 1,560.00 | 1,570.00 | 1,548.00 | 1,570.00 | 1,495.09 | 490,539 |
| 2024-09-16 | 1,538.90 | 1,560.00 | 1,538.90 | 1,558.50 | 1,484.14 | 129,082 |
| 2024-09-13 | 1,548.80 | 1,554.90 | 1,521.00 | 1,550.00 | 1,476.04 | 175,001 |
| 2024-09-12 | 1,502.10 | 1,549.00 | 1,485.10 | 1,548.70 | 1,474.80 | 752,263 |
| 2024-09-11 | 1,510.00 | 1,510.00 | 1,480.00 | 1,510.00 | 1,437.95 | 554,150 |
| 2024-09-10 | 1,501.60 | 1,530.00 | 1,501.60 | 1,505.00 | 1,433.19 | 371,965 |
| 2024-09-09 | 1,500.30 | 1,515.00 | 1,490.80 | 1,501.60 | 1,429.95 | 184,698 |
| 2024-09-06 | 1,514.00 | 1,515.00 | 1,495.20 | 1,500.00 | 1,428.43 | 556,562 |
| 2024-09-05 | 1,508.00 | 1,525.00 | 1,487.80 | 1,513.50 | 1,441.28 | 316,271 |
| 2024-09-04 | 1,500.50 | 1,540.00 | 1,500.50 | 1,505.90 | 1,434.05 | 838,855 |
| 2024-09-03 | 1,515.00 | 1,526.00 | 1,475.00 | 1,516.70 | 1,444.33 | 924,073 |
| 2024-09-02 | 1,515.00 | 1,543.30 | 1,470.00 | 1,515.00 | 1,442.71 | 509,634 |
| 2024-08-30 | 1,520.00 | 1,530.00 | 1,470.00 | 1,506.70 | 1,434.81 | 1,670,851 |
| 2024-08-29 | 1,497.00 | 1,515.00 | 1,497.00 | 1,512.00 | 1,439.86 | 182,374 |
| 2024-08-28 | 1,530.00 | 1,530.00 | 1,511.00 | 1,512.30 | 1,440.14 | 43,269 |
| 2024-08-27 | 1,525.50 | 1,530.00 | 1,510.20 | 1,530.00 | 1,457.00 | 479,195 |
| 2024-08-26 | 1,535.00 | 1,555.00 | 1,535.00 | 1,542.70 | 1,469.09 | 361,938 |
| 2024-08-23 | 1,561.00 | 1,570.00 | 1,550.00 | 1,551.00 | 1,476.99 | 705,939 |
| 2024-08-22 | 1,550.00 | 1,564.00 | 1,530.00 | 1,560.00 | 1,485.57 | 298,524 |
| 2024-08-21 | 1,517.90 | 1,554.90 | 1,500.00 | 1,550.00 | 1,476.04 | 1,569,437 |
| 2024-08-20 | 1,474.80 | 1,510.00 | 1,474.80 | 1,500.90 | 1,429.29 | 1,009,754 |
| 2024-08-19 | 1,489.60 | 1,507.90 | 1,471.40 | 1,475.10 | 1,404.72 | 637,163 |
| 2024-08-16 | 1,460.00 | 1,505.10 | 1,460.00 | 1,480.00 | 1,409.38 | 1,272,910 |
| 2024-08-14 | 1,465.00 | 1,476.00 | 1,451.10 | 1,461.00 | 1,391.29 | 1,254,010 |
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.