Paz Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1,050.00 | 1,068.00 | 1,039.90 | 1,064.20 | 1,064.20 | 42,325 |
| 2026-10-15 | 1,068.80 | 1,068.80 | 1,068.80 | 1,068.80 | 1,068.80 | 0 |
| 2026-10-14 | 1,068.80 | 1,068.80 | 1,068.80 | 1,068.80 | 1,068.80 | 500 |
| 2026-10-13 | 1,068.80 | 1,068.80 | 1,068.80 | 1,068.80 | 1,068.80 | 50 |
| 2026-10-09 | 1,068.80 | 1,068.80 | 1,068.80 | 1,068.80 | 1,068.80 | 0 |
| 2026-10-08 | 1,068.80 | 1,068.80 | 1,024.50 | 1,068.80 | 1,068.80 | 50 |
| 2026-10-07 | 1,068.80 | 1,068.80 | 1,068.80 | 1,068.80 | 1,068.80 | 0 |
| 2026-10-06 | 1,068.80 | 1,068.80 | 1,068.80 | 1,068.80 | 1,068.80 | 0 |
| 2026-10-05 | 1,068.80 | 1,172.00 | 1,037.90 | 1,068.80 | 1,068.80 | 10 |
| 2026-10-02 | 1,068.80 | 1,068.80 | 1,068.80 | 1,068.80 | 1,068.80 | 0 |
| 2026-10-01 | 1,068.80 | 1,110.00 | 1,037.90 | 1,068.80 | 1,068.80 | 26 |
| 2026-09-30 | 1,068.80 | 1,068.80 | 1,068.80 | 1,068.80 | 1,068.80 | 5 |
| 2026-09-29 | 1,068.80 | 1,068.80 | 1,068.80 | 1,068.80 | 1,068.80 | 0 |
| 2026-09-28 | 1,068.80 | 1,068.80 | 1,068.80 | 1,068.80 | 1,068.80 | 19,650 |
| 2026-09-25 | 1,087.80 | 1,110.00 | 1,000.00 | 1,087.80 | 1,087.80 | 523 |
| 2026-09-24 | 1,087.80 | 1,142.00 | 1,078.70 | 1,087.80 | 1,087.80 | 6 |
| 2026-09-23 | 1,095.60 | 1,095.60 | 1,084.00 | 1,087.80 | 1,087.80 | 239,482 |
| 2026-09-22 | 1,095.40 | 1,095.40 | 1,095.40 | 1,095.40 | 1,095.40 | 2,000 |
| 2026-09-21 | 1,095.40 | 1,095.40 | 1,095.40 | 1,095.40 | 1,095.40 | 18,709 |
| 2026-09-17 | 1,095.00 | 1,095.00 | 1,095.00 | 1,095.00 | 1,095.00 | 0 |
| 2026-09-16 | 1,100.00 | 1,120.90 | 1,095.00 | 1,095.00 | 1,095.00 | 259,126 |
| 2026-09-15 | 1,091.60 | 1,091.60 | 1,091.60 | 1,091.60 | 1,091.60 | 6,500 |
| 2026-09-14 | 1,073.30 | 1,081.40 | 1,055.00 | 1,071.00 | 1,071.00 | 34,782 |
| 2026-09-11 | 1,050.00 | 1,051.00 | 1,050.00 | 1,051.00 | 1,051.00 | 167,052 |
| 2026-09-10 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 39,475 |
| 2026-09-09 | 1,044.90 | 1,044.90 | 1,044.90 | 1,044.90 | 1,044.90 | 2,313 |
| 2026-09-08 | 990.03 | 1,020.00 | 990.03 | 1,019.00 | 1,019.00 | 157,452 |
| 2026-09-07 | 1,019.00 | 1,019.00 | 1,019.00 | 1,019.00 | 1,019.00 | 0 |
| 2026-09-04 | 1,019.00 | 1,019.00 | 1,019.00 | 1,019.00 | 1,019.00 | 6,400 |
| 2026-09-03 | 1,017.40 | 1,017.40 | 991.01 | 1,017.40 | 1,017.40 | 111 |
| 2026-09-02 | 1,017.50 | 1,017.50 | 1,017.00 | 1,017.40 | 1,017.40 | 27,589 |
| 2026-09-01 | 1,016.50 | 1,017.00 | 987.07 | 1,017.00 | 1,017.00 | 256,543 |
| 2026-08-31 | 1,016.60 | 1,016.60 | 1,016.60 | 1,016.60 | 1,016.60 | 20,115 |
| 2026-08-28 | 1,018.00 | 1,018.00 | 1,018.00 | 1,018.00 | 1,018.00 | 189,150 |
| 2026-08-27 | 1,021.00 | 1,021.00 | 1,021.00 | 1,021.00 | 1,021.00 | 1,906 |
| 2026-08-26 | 1,024.60 | 1,024.60 | 1,014.00 | 1,014.00 | 1,014.00 | 86,113 |
| 2026-08-25 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | 3,890 |
| 2026-08-24 | 1,002.30 | 1,015.00 | 1,002.30 | 1,006.00 | 1,006.00 | 28,788 |
| 2026-08-20 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 0 |
| 2026-08-19 | 1,000.30 | 1,000.30 | 1,000.00 | 1,000.00 | 1,000.00 | 7,235 |
| 2026-08-18 | 990.00 | 990.00 | 990.00 | 990.00 | 990.00 | 2,222 |
| 2026-08-17 | 980.00 | 984.50 | 960.00 | 984.00 | 984.00 | 303,100 |
| 2026-08-14 | 944.73 | 960.00 | 944.73 | 960.00 | 960.00 | 88,061 |
| 2026-08-13 | 940.20 | 957.18 | 940.20 | 941.93 | 941.93 | 37,254 |
| 2026-08-12 | 904.88 | 940.00 | 904.88 | 940.00 | 940.00 | 338,337 |
| 2026-08-11 | 920.00 | 940.00 | 920.00 | 940.00 | 940.00 | 7,766 |
| 2026-08-10 | 909.21 | 920.00 | 900.00 | 918.13 | 918.13 | 128,603 |
| 2026-08-07 | 892.72 | 900.00 | 892.72 | 900.00 | 900.00 | 6,108 |
| 2026-08-06 | 875.00 | 880.00 | 875.00 | 880.00 | 880.00 | 1,200,121 |
| 2026-08-05 | 828.81 | 860.00 | 828.81 | 860.00 | 860.00 | 225,232 |
| 2026-08-04 | 828.50 | 845.00 | 828.50 | 845.00 | 845.00 | 377,983 |
| 2026-08-03 | 857.21 | 857.21 | 857.21 | 857.21 | 857.21 | 0 |
| 2026-07-31 | 857.21 | 857.21 | 857.21 | 857.21 | 857.21 | 0 |
| 2026-07-30 | 857.21 | 857.21 | 857.21 | 857.21 | 857.21 | 0 |
| 2026-07-29 | 857.21 | 857.21 | 857.21 | 857.21 | 857.21 | 0 |
| 2026-07-28 | 822.00 | 857.21 | 822.00 | 857.21 | 857.21 | 995 |
| 2026-07-27 | 857.21 | 857.21 | 857.21 | 857.21 | 857.21 | 2 |
| 2026-07-24 | 857.21 | 857.21 | 857.21 | 857.21 | 857.21 | 0 |
| 2026-07-23 | 857.21 | 857.21 | 857.21 | 857.21 | 857.21 | 0 |
| 2026-07-22 | 857.21 | 857.21 | 857.21 | 857.21 | 857.21 | 0 |
Page 1 of 2 · 62 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-25 | 17.7000 CLP |
| 2025-05-26 | 15.0000 CLP |
| 2024-05-17 | 30.0000 CLP |
| 2023-05-19 | 42.0000 CLP |
| 2022-05-16 | 33.0000 CLP |
| 2021-05-14 | 17.0000 CLP |
| 2020-05-18 | 27.0000 CLP |
| 2019-05-20 | 31.0000 CLP |
Open, high, low and close are as traded (CLP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.