Paz Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-10	559.76	572.00	559.76	572.00	518.94	30,101
2023-08-09	564.00	564.05	564.00	564.05	511.73	6,000
2023-08-08	562.00	564.05	562.00	564.05	511.73	6,035
2023-08-07	570.00	570.00	564.05	564.05	511.73	2,478
2023-08-04	561.00	577.01	561.00	564.05	511.73	3,597
2023-08-03	564.00	564.05	564.00	564.05	511.73	7,206
2023-08-01	564.05	564.05	564.00	564.05	511.73	720,930
2023-07-31	560.11	571.94	560.11	564.05	511.73	15,000
2023-07-28	544.00	550.65	544.00	550.65	499.57	56,780
2023-07-25	550.00	551.00	550.00	551.00	499.89	64,812
2023-07-24	550.00	551.15	550.00	551.15	500.02	36,750
2023-07-21	546.95	546.95	545.00	545.00	494.44	34,455
2023-07-20	553.00	555.26	553.00	555.26	503.75	2,350
2023-07-19	550.00	560.00	550.00	555.26	503.75	30,000
2023-07-18	545.47	550.00	545.46	550.00	498.98	212,193
2023-07-17	549.91	550.00	549.91	550.00	498.98	39,000
2023-07-14	552.15	552.15	552.15	552.15	500.93	730
2023-07-13	552.15	552.15	552.15	552.15	500.93	355
2023-07-12	552.15	552.15	552.15	552.15	500.93	70
2023-07-11	550.00	556.00	547.94	552.15	500.93	121,816
2023-07-10	550.00	550.00	550.00	550.00	498.98	18,948
2023-07-07	540.50	550.89	540.50	550.65	499.57	86,115
2023-07-05	525.90	531.21	525.90	531.21	481.93	2,100
2023-07-03	530.20	533.00	530.00	531.21	481.93	118,176
2023-06-30	540.00	540.00	536.11	536.11	486.38	1,852
2023-06-28	537.00	537.00	536.11	536.11	486.38	36,922
2023-06-27	533.00	536.45	533.00	536.45	486.69	64,796
2023-06-23	532.00	533.06	532.00	533.06	483.61	2,018
2023-06-20	533.92	533.92	533.00	533.06	483.61	136,240
2023-06-19	530.00	530.00	530.00	530.00	480.84	750
2023-06-16	515.12	530.00	515.12	530.00	480.84	243,484
2023-06-15	519.89	519.89	519.89	519.89	471.66	500
2023-06-14	510.00	520.22	510.00	519.89	471.66	227,150
2023-06-13	494.36	500.00	494.36	500.00	453.62	286,569
2023-06-08	477.97	482.70	477.97	482.70	437.92	49,872
2023-06-07	483.00	483.00	483.00	483.00	438.20	757
2023-06-06	483.00	483.00	483.00	483.00	438.20	18,240
2023-06-05	484.37	484.37	484.37	484.37	439.44	30,034
2023-06-02	488.00	488.00	488.00	488.00	442.73	39
2023-06-01	477.18	488.00	477.18	488.00	442.73	1,830,160
2023-05-31	472.05	482.00	472.05	482.00	437.29	2,114,015
2023-05-30	456.34	472.56	456.34	471.11	427.41	118,768
2023-05-29	441.50	450.70	441.50	446.97	405.51	23,510
2023-05-26	441.50	441.50	441.50	441.50	400.55	17,717
2023-05-25	438.55	441.12	438.55	440.13	399.30	107,412
2023-05-23	435.04	441.01	435.04	441.00	400.09	320,728
2023-05-22	432.00	432.00	432.00	432.00	391.93	1,151
2023-05-19	437.56	437.56	432.00	432.00	391.93	252,676
2023-05-18	467.50	467.50	467.50	467.50	386.03	15
2023-05-17	467.50	467.50	467.50	467.50	386.03	920
2023-05-16	470.00	470.00	467.50	467.50	386.03	5,639
2023-05-15	462.00	467.50	462.00	467.50	386.03	2,067,450
2023-05-12	460.95	460.95	460.95	460.95	380.62	5,688
2023-05-11	460.95	460.95	460.95	460.95	380.62	5
2023-05-10	460.00	460.95	460.00	460.95	380.62	66,198
2023-05-09	445.00	445.08	445.00	445.08	367.52	62,168
2023-05-05	443.15	443.15	443.15	443.15	365.92	40,513
2023-05-04	442.52	442.52	442.52	442.52	365.40	40,557
2023-05-02	442.00	442.54	442.00	442.54	365.42	63,568
2023-04-28	442.49	442.49	442.49	442.49	365.38	40,491

← NewerPage 10 of 15 · 880 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.