Paz Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-06 | 308.00 | 308.00 | 308.00 | 308.00 | 229.22 | 1,300,000 |
| 2022-01-05 | 308.00 | 308.00 | 308.00 | 308.00 | 229.22 | 4,000,000 |
| 2021-12-28 | 311.00 | 311.00 | 306.00 | 306.02 | 227.75 | 206,755 |
| 2021-12-27 | 300.00 | 305.10 | 300.00 | 303.59 | 225.94 | 21,511 |
| 2021-12-24 | 295.01 | 302.50 | 295.01 | 302.35 | 225.02 | 233,650 |
| 2021-12-22 | 285.80 | 290.00 | 285.80 | 290.00 | 215.83 | 212,616 |
| 2021-12-20 | 276.84 | 285.14 | 276.84 | 285.14 | 212.21 | 5,946 |
| 2021-12-17 | 288.24 | 290.00 | 285.00 | 285.14 | 212.21 | 2,058,000 |
| 2021-12-16 | 296.60 | 296.60 | 296.60 | 296.60 | 220.74 | 52,108 |
| 2021-12-15 | 296.60 | 296.60 | 296.60 | 296.60 | 220.74 | 40,556 |
| 2021-12-14 | 296.60 | 296.60 | 296.60 | 296.60 | 220.74 | 22,714 |
| 2021-12-13 | 296.60 | 296.60 | 296.60 | 296.60 | 220.74 | 16,947 |
| 2021-12-10 | 296.50 | 296.60 | 296.50 | 296.60 | 220.74 | 26,116 |
| 2021-12-09 | 280.00 | 298.50 | 280.00 | 287.82 | 214.20 | 234,252 |
| 2021-12-07 | 278.87 | 278.87 | 278.87 | 278.87 | 207.54 | 56,350 |
| 2021-12-06 | 265.00 | 269.24 | 265.00 | 269.24 | 200.38 | 73,128 |
| 2021-12-03 | 272.74 | 272.74 | 272.74 | 272.74 | 202.98 | 1,370 |
| 2021-12-02 | 265.00 | 272.74 | 265.00 | 272.74 | 202.98 | 6,406 |
| 2021-12-01 | 265.00 | 272.74 | 265.00 | 272.74 | 202.98 | 14,288 |
| 2021-11-30 | 264.41 | 272.74 | 264.41 | 272.74 | 202.98 | 15,988 |
| 2021-11-29 | 272.98 | 272.98 | 272.00 | 272.74 | 202.98 | 74,567 |
| 2021-11-26 | 282.84 | 282.92 | 280.09 | 282.64 | 210.35 | 121,671 |
| 2021-11-25 | 294.00 | 294.00 | 294.00 | 294.00 | 218.80 | 1,133,648 |
| 2021-11-23 | 301.46 | 301.46 | 294.66 | 298.72 | 222.32 | 22,677 |
| 2021-11-22 | 280.95 | 309.99 | 280.95 | 301.46 | 224.35 | 276,784 |
| 2021-11-19 | 270.07 | 270.07 | 269.98 | 269.99 | 200.93 | 440,480 |
| 2021-11-18 | 277.91 | 277.91 | 270.00 | 270.00 | 200.94 | 110,204 |
| 2021-11-17 | 284.00 | 284.00 | 284.00 | 284.00 | 211.36 | 140,000 |
| 2021-11-15 | 292.46 | 292.46 | 290.00 | 291.73 | 217.11 | 46,055 |
| 2021-11-12 | 295.36 | 295.36 | 291.00 | 292.46 | 217.66 | 65,938 |
| 2021-11-11 | 287.00 | 296.00 | 287.00 | 295.36 | 219.81 | 265,354 |
| 2021-11-09 | 282.00 | 282.00 | 282.00 | 282.00 | 209.87 | 53,712 |
| 2021-11-05 | 282.84 | 283.00 | 282.84 | 283.00 | 210.62 | 711,800 |
| 2021-11-04 | 286.00 | 286.00 | 278.91 | 278.91 | 207.57 | 136,768 |
| 2021-11-03 | 282.50 | 282.50 | 282.50 | 282.50 | 210.24 | 354,000 |
| 2021-10-29 | 286.78 | 286.78 | 278.70 | 281.80 | 209.72 | 52,671 |
| 2021-10-28 | 287.00 | 287.00 | 286.78 | 286.94 | 213.55 | 398,430 |
| 2021-10-27 | 290.02 | 290.02 | 290.02 | 290.02 | 215.84 | 34,482 |
| 2021-10-25 | 296.72 | 296.72 | 285.40 | 293.57 | 218.48 | 113,603 |
| 2021-10-22 | 300.00 | 300.00 | 299.00 | 299.72 | 223.06 | 131,495 |
| 2021-10-20 | 307.27 | 307.27 | 306.49 | 306.49 | 228.10 | 71,378 |
| 2021-10-15 | 303.21 | 303.21 | 299.00 | 300.32 | 223.51 | 14,094 |
| 2021-10-14 | 301.27 | 302.00 | 299.00 | 300.32 | 223.51 | 119,794 |
← NewerPage 15 of 15 · 883 trading days
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.