Paz Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-27 | 367.00 | 367.00 | 365.00 | 365.00 | 301.39 | 3,469,100 |
| 2022-12-26 | 354.93 | 365.00 | 354.93 | 356.24 | 294.16 | 56,787 |
| 2022-12-23 | 339.52 | 339.52 | 339.52 | 339.52 | 280.35 | 51,579 |
| 2022-12-22 | 330.00 | 330.00 | 330.00 | 330.00 | 272.49 | 134,483 |
| 2022-12-20 | 330.00 | 330.00 | 330.00 | 330.00 | 272.49 | 23,311 |
| 2022-12-16 | 323.00 | 323.00 | 323.00 | 323.00 | 266.71 | 455,820 |
| 2022-12-15 | 317.91 | 323.00 | 317.91 | 318.73 | 263.19 | 29,639 |
| 2022-12-13 | 317.91 | 318.00 | 317.91 | 317.93 | 262.52 | 74,909 |
| 2022-12-12 | 310.00 | 310.00 | 310.00 | 310.00 | 255.98 | 50,000 |
| 2022-12-09 | 313.29 | 316.90 | 313.29 | 316.90 | 261.67 | 21,750 |
| 2022-12-05 | 316.90 | 316.90 | 316.90 | 316.90 | 261.67 | 928 |
| 2022-11-30 | 316.90 | 316.90 | 316.90 | 316.90 | 261.67 | 54,929 |
| 2022-11-28 | 308.00 | 308.00 | 308.00 | 308.00 | 254.33 | 27,956 |
| 2022-11-25 | 307.06 | 308.00 | 307.06 | 308.00 | 254.33 | 100,000 |
| 2022-11-24 | 315.36 | 315.36 | 307.06 | 311.15 | 256.93 | 111,825 |
| 2022-11-23 | 320.00 | 320.00 | 320.00 | 320.00 | 264.23 | 780 |
| 2022-11-22 | 318.90 | 320.00 | 318.90 | 320.00 | 264.23 | 333,500 |
| 2022-11-21 | 318.06 | 318.90 | 318.06 | 318.90 | 263.33 | 211,647 |
| 2022-11-18 | 315.00 | 315.00 | 315.00 | 315.00 | 260.11 | 11,901 |
| 2022-11-17 | 315.00 | 315.00 | 315.00 | 315.00 | 260.11 | 60,415 |
| 2022-11-15 | 316.00 | 318.00 | 310.00 | 318.00 | 262.58 | 9,000 |
| 2022-11-14 | 318.00 | 318.00 | 318.00 | 318.00 | 262.58 | 1,000 |
| 2022-11-11 | 318.00 | 318.00 | 318.00 | 318.00 | 262.58 | 201,100 |
| 2022-11-10 | 318.00 | 318.90 | 318.00 | 318.78 | 263.23 | 290,890 |
| 2022-11-08 | 318.00 | 342.00 | 318.00 | 342.00 | 282.40 | 10,314 |
| 2022-10-11 | 320.00 | 342.00 | 320.00 | 342.00 | 282.40 | 3,000 |
| 2022-10-07 | 318.81 | 342.00 | 318.81 | 342.00 | 282.40 | 10,434 |
| 2022-10-03 | 342.00 | 342.00 | 342.00 | 342.00 | 282.40 | 30 |
| 2022-09-26 | 342.00 | 342.00 | 342.00 | 342.00 | 282.40 | 1 |
| 2022-09-23 | 342.00 | 342.00 | 342.00 | 342.00 | 282.40 | 2,000 |
| 2022-09-22 | 341.90 | 342.00 | 341.90 | 342.00 | 282.40 | 1,462,000 |
| 2022-09-21 | 338.03 | 338.03 | 333.59 | 336.57 | 277.92 | 58,226 |
| 2022-09-20 | 335.00 | 343.00 | 335.00 | 343.00 | 283.23 | 1,475,328 |
| 2022-09-13 | 345.91 | 345.91 | 345.91 | 345.91 | 285.63 | 49,190 |
| 2022-09-08 | 358.00 | 358.00 | 358.00 | 358.00 | 295.61 | 148,168 |
| 2022-09-07 | 360.00 | 362.02 | 360.00 | 360.57 | 297.73 | 40,000 |
| 2022-09-06 | 372.52 | 372.52 | 370.55 | 371.06 | 306.40 | 25,101 |
| 2022-09-05 | 380.28 | 391.00 | 380.28 | 383.59 | 316.74 | 1,118,273 |
| 2022-09-02 | 366.09 | 366.11 | 364.64 | 365.56 | 301.85 | 126,944 |
| 2022-09-01 | 349.99 | 349.99 | 349.99 | 349.99 | 289.00 | 5,434,587 |
| 2022-08-31 | 345.00 | 345.00 | 345.00 | 345.00 | 284.88 | 81,744 |
| 2022-08-30 | 340.49 | 345.00 | 340.49 | 343.77 | 283.86 | 5,968,926 |
| 2022-08-29 | 333.10 | 342.00 | 333.10 | 341.36 | 281.87 | 241,961 |
| 2022-08-26 | 337.69 | 340.00 | 328.48 | 339.99 | 280.74 | 1,184,880 |
| 2022-08-25 | 326.53 | 330.00 | 326.20 | 326.72 | 269.78 | 48,300 |
| 2022-08-24 | 309.90 | 315.00 | 309.90 | 311.69 | 257.37 | 82,551 |
| 2022-08-23 | 309.00 | 309.00 | 309.00 | 309.00 | 255.15 | 4,148 |
| 2022-08-22 | 300.08 | 310.00 | 300.08 | 309.00 | 255.15 | 390,946 |
| 2022-08-19 | 295.60 | 304.22 | 295.60 | 300.29 | 247.96 | 79,638 |
| 2022-08-18 | 285.80 | 293.25 | 285.80 | 289.44 | 239.00 | 152,912 |
| 2022-08-17 | 285.80 | 285.80 | 285.80 | 285.80 | 235.99 | 500 |
| 2022-08-12 | 285.80 | 285.80 | 285.80 | 285.80 | 235.99 | 63,695 |
| 2022-08-10 | 289.24 | 290.00 | 289.24 | 289.55 | 239.09 | 24,698 |
| 2022-08-09 | 288.95 | 295.00 | 288.95 | 290.48 | 239.86 | 175,681 |
| 2022-08-08 | 292.20 | 292.20 | 290.54 | 290.54 | 239.91 | 20,318 |
| 2022-08-05 | 282.00 | 293.00 | 282.00 | 290.54 | 239.91 | 205,410 |
| 2022-08-04 | 269.00 | 290.00 | 268.99 | 278.54 | 230.00 | 155,872 |
| 2022-08-03 | 269.00 | 269.00 | 269.00 | 269.00 | 222.12 | 1,200,000 |
| 2022-08-02 | 267.00 | 267.00 | 267.00 | 267.00 | 220.47 | 111,158 |
| 2022-08-01 | 254.26 | 262.00 | 254.26 | 260.19 | 214.85 | 201,431 |
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.