Paz Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	443.00	443.00	439.00	439.00	362.50	4,800
2023-04-25	440.52	440.52	439.00	439.00	362.50	10,570
2023-04-24	443.00	443.00	439.00	439.00	362.50	2,325
2023-04-19	439.00	439.00	439.00	439.00	362.50	100,000
2023-04-18	440.00	440.00	435.01	435.01	359.20	1,850
2023-04-14	435.00	435.01	435.00	435.01	359.20	55,940
2023-04-13	435.00	435.00	431.00	431.00	355.89	2,199
2023-04-11	431.00	431.00	431.00	431.00	355.89	124,246
2023-04-10	431.16	431.16	431.16	431.16	356.02	42,436
2023-04-05	432.63	434.02	432.63	434.02	358.38	5,078
2023-04-04	434.02	434.02	434.02	434.02	358.38	4
2023-03-30	434.02	434.02	434.02	434.02	358.38	48,905
2023-03-28	433.70	433.70	433.61	433.61	358.05	11,487
2023-03-24	423.27	433.61	423.27	433.61	358.05	15,105
2023-03-23	433.61	433.61	433.61	433.61	358.05	1
2023-03-21	433.61	433.61	433.61	433.61	358.05	15,700
2023-03-20	433.61	433.61	433.61	433.61	358.05	2,366
2023-03-17	433.61	433.61	433.61	433.61	358.05	482
2023-03-15	433.62	433.62	433.60	433.61	358.05	21,739
2023-03-14	440.00	441.50	440.00	441.45	364.52	22,212
2023-03-13	441.50	441.50	438.15	440.60	363.82	46,138
2023-03-10	441.60	441.60	441.50	441.52	364.58	22,833
2023-03-09	444.17	449.50	444.17	449.02	370.77	56,859
2023-03-08	433.62	435.00	433.62	435.00	359.19	3,996
2023-03-03	435.00	435.00	435.00	435.00	359.19	1,460,000
2023-03-02	428.69	435.83	428.69	435.83	359.88	66,377
2023-02-28	430.00	430.00	430.00	430.00	355.06	375
2023-02-27	435.00	435.00	430.00	430.00	355.06	1,380,000
2023-02-22	430.00	430.00	429.99	430.00	355.06	356,500
2023-02-20	437.36	437.36	437.00	437.00	360.84	55,692
2023-02-17	439.00	439.30	439.00	439.30	362.74	5,212
2023-02-15	439.30	439.30	439.30	439.30	362.74	200
2023-02-14	440.10	440.10	439.04	439.30	362.74	26,300
2023-02-13	434.24	440.06	434.24	440.06	363.37	296,889
2023-02-10	417.80	440.00	417.80	420.86	347.52	176,964
2023-02-09	406.03	412.00	406.03	412.00	340.20	140,088
2023-02-08	407.00	407.00	407.00	407.00	336.07	193,025
2023-02-07	397.00	404.00	397.00	404.00	333.60	1,499,514
2023-02-06	394.00	394.00	389.26	389.26	321.42	10,000
2023-02-03	384.35	390.00	384.35	389.26	321.42	221,541
2023-02-02	374.49	385.35	374.49	385.35	318.20	1,202,919
2023-01-31	374.49	374.49	374.49	374.49	309.23	48,118
2023-01-30	376.22	376.22	374.49	374.49	309.23	72,893
2023-01-27	376.00	379.97	375.00	379.97	313.75	17,925
2023-01-26	380.00	380.00	379.97	379.97	313.75	46,759
2023-01-25	375.21	380.00	375.21	380.00	313.78	850,000
2023-01-24	374.19	374.19	370.65	370.65	306.06	12,000
2023-01-20	370.65	370.65	370.65	370.65	306.06	156
2023-01-19	370.65	370.65	370.65	370.65	306.06	47
2023-01-18	368.58	370.65	368.58	370.65	306.06	181,464
2023-01-17	373.00	373.00	373.00	373.00	308.00	268,096
2023-01-13	373.00	373.00	373.00	373.00	308.00	268,097
2023-01-12	370.00	376.00	370.00	376.00	310.48	2,300
2023-01-06	376.00	376.00	376.00	376.00	310.48	40,591
2023-01-05	368.00	376.00	368.00	373.39	308.32	339,832
2023-01-04	370.00	373.00	370.00	373.00	308.00	11,000
2023-01-03	373.00	373.00	373.00	373.00	308.00	270,000
2022-12-30	373.00	373.00	373.00	373.00	308.00	311,914
2022-12-29	373.00	373.00	373.00	373.00	308.00	38,516
2022-12-28	375.59	375.59	365.00	365.00	301.39	3,259

← NewerPage 11 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.