Paz Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-19 | 312.00 | 319.00 | 312.00 | 312.80 | 232.79 | 366,956 |
| 2022-04-14 | 318.31 | 318.31 | 318.31 | 318.31 | 236.89 | 183,596 |
| 2022-04-13 | 319.43 | 325.00 | 316.00 | 318.31 | 236.89 | 1,194,079 |
| 2022-04-12 | 325.00 | 325.00 | 321.00 | 324.53 | 241.52 | 170,000 |
| 2022-04-11 | 325.00 | 325.00 | 325.00 | 325.00 | 241.87 | 200,000 |
| 2022-04-08 | 335.00 | 335.00 | 330.07 | 332.06 | 247.13 | 111,290 |
| 2022-04-07 | 331.65 | 335.00 | 331.65 | 335.00 | 249.32 | 44,064 |
| 2022-04-06 | 342.00 | 342.01 | 335.00 | 335.00 | 249.32 | 207,863 |
| 2022-04-05 | 329.58 | 339.14 | 329.58 | 334.29 | 248.79 | 95,264 |
| 2022-04-04 | 335.00 | 335.00 | 335.00 | 335.00 | 249.32 | 2,343 |
| 2022-03-30 | 335.00 | 335.00 | 335.00 | 335.00 | 249.32 | 95 |
| 2022-03-28 | 335.00 | 335.00 | 335.00 | 335.00 | 249.32 | 324 |
| 2022-03-24 | 335.00 | 335.00 | 335.00 | 335.00 | 249.32 | 3,309 |
| 2022-03-18 | 335.00 | 335.00 | 335.00 | 335.00 | 249.32 | 85,283 |
| 2022-03-17 | 335.00 | 335.55 | 334.08 | 334.57 | 249.00 | 139,859 |
| 2022-03-16 | 335.00 | 335.00 | 330.14 | 330.14 | 245.70 | 18,000 |
| 2022-03-14 | 330.14 | 330.14 | 330.13 | 330.14 | 245.70 | 97,979 |
| 2022-03-11 | 330.14 | 330.14 | 328.20 | 328.20 | 244.25 | 17,656 |
| 2022-03-10 | 325.22 | 330.00 | 325.00 | 328.20 | 244.25 | 352,364 |
| 2022-03-09 | 319.08 | 325.00 | 319.08 | 325.00 | 241.87 | 254,076 |
| 2022-03-08 | 311.00 | 311.02 | 311.00 | 311.02 | 231.47 | 40,383 |
| 2022-03-07 | 300.00 | 308.28 | 300.00 | 308.28 | 229.43 | 69,510 |
| 2022-03-03 | 302.15 | 302.86 | 302.15 | 302.86 | 225.40 | 168,004 |
| 2022-03-02 | 311.32 | 311.32 | 302.55 | 302.55 | 225.17 | 55,290 |
| 2022-03-01 | 314.37 | 314.37 | 310.60 | 311.88 | 232.11 | 319,811 |
| 2022-02-28 | 304.11 | 311.98 | 304.11 | 310.93 | 231.40 | 32,833 |
| 2022-02-25 | 283.03 | 300.00 | 283.03 | 299.89 | 223.19 | 278,363 |
| 2022-02-24 | 280.39 | 280.39 | 280.00 | 280.02 | 208.40 | 164,313 |
| 2022-02-23 | 299.10 | 299.10 | 290.57 | 290.57 | 216.25 | 165,713 |
| 2022-02-21 | 306.49 | 311.83 | 306.49 | 310.00 | 230.71 | 50,368 |
| 2022-02-18 | 325.22 | 325.22 | 310.43 | 315.21 | 234.59 | 85,613 |
| 2022-02-17 | 334.60 | 334.60 | 334.56 | 334.56 | 248.99 | 40,500 |
| 2022-02-16 | 344.07 | 344.07 | 344.07 | 344.07 | 256.07 | 273 |
| 2022-02-15 | 340.00 | 344.79 | 340.00 | 344.07 | 256.07 | 105,685 |
| 2022-02-14 | 358.99 | 358.99 | 358.99 | 358.99 | 267.17 | 2,000 |
| 2022-02-11 | 358.99 | 358.99 | 358.99 | 358.99 | 267.17 | 34,722 |
| 2022-02-10 | 370.26 | 370.26 | 370.26 | 370.26 | 275.56 | 42,271 |
| 2022-02-09 | 381.00 | 381.00 | 381.00 | 381.00 | 283.55 | 260,000 |
| 2022-02-08 | 387.30 | 387.30 | 385.33 | 385.33 | 286.77 | 46,931 |
| 2022-02-07 | 395.00 | 395.00 | 395.00 | 395.00 | 293.97 | 2,105 |
| 2022-02-04 | 394.18 | 395.00 | 394.18 | 395.00 | 293.97 | 171,000 |
| 2022-02-03 | 407.66 | 407.66 | 394.20 | 394.20 | 293.37 | 47,691 |
| 2022-02-02 | 406.65 | 414.00 | 400.00 | 401.59 | 298.87 | 356,680 |
| 2022-02-01 | 400.00 | 400.00 | 399.90 | 399.95 | 297.65 | 108,625 |
| 2022-01-31 | 400.00 | 400.00 | 394.00 | 394.00 | 293.22 | 9,484 |
| 2022-01-28 | 394.00 | 396.00 | 394.00 | 394.00 | 293.22 | 2,900,000 |
| 2022-01-27 | 394.00 | 395.01 | 394.00 | 395.01 | 293.98 | 2,239,206 |
| 2022-01-26 | 390.00 | 390.00 | 390.00 | 390.00 | 290.25 | 141,282 |
| 2022-01-25 | 388.00 | 391.00 | 388.00 | 388.31 | 288.99 | 164,651 |
| 2022-01-24 | 392.23 | 392.23 | 392.23 | 392.23 | 291.91 | 34,155 |
| 2022-01-21 | 392.00 | 398.00 | 391.00 | 398.00 | 296.20 | 3,623,635 |
| 2022-01-20 | 371.15 | 381.00 | 371.15 | 380.58 | 283.24 | 144,762 |
| 2022-01-19 | 358.47 | 370.00 | 357.99 | 360.93 | 268.61 | 262,729 |
| 2022-01-18 | 343.77 | 351.00 | 343.77 | 350.00 | 260.48 | 1,384,337 |
| 2022-01-17 | 328.56 | 336.00 | 328.56 | 335.00 | 249.32 | 3,587,224 |
| 2022-01-14 | 315.00 | 320.00 | 315.00 | 320.00 | 238.15 | 944,950 |
| 2022-01-13 | 309.10 | 310.00 | 309.10 | 310.00 | 230.71 | 1,967,870 |
| 2022-01-12 | 308.00 | 312.00 | 308.00 | 308.37 | 229.50 | 357,351 |
| 2022-01-11 | 308.00 | 312.00 | 308.00 | 308.01 | 229.23 | 821,597 |
| 2022-01-10 | 308.00 | 308.00 | 308.00 | 308.00 | 229.22 | 1,625,000 |
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.