Paz Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 857.21 | 857.21 | 857.21 | 857.21 | 857.21 | 23,827 |
| 2026-07-20 | 870.18 | 870.18 | 870.18 | 870.18 | 870.18 | 203 |
| 2026-07-15 | 870.18 | 870.18 | 850.14 | 870.18 | 870.18 | 100 |
| 2026-07-14 | 870.00 | 875.47 | 860.35 | 870.18 | 870.18 | 26,175 |
| 2026-07-10 | 855.07 | 855.07 | 855.06 | 855.06 | 855.06 | 12,064 |
| 2026-07-08 | 860.00 | 860.00 | 860.00 | 860.00 | 860.00 | 50,000 |
| 2026-07-06 | 875.00 | 875.00 | 865.00 | 865.00 | 865.00 | 117,849 |
| 2026-07-03 | 857.04 | 865.00 | 857.04 | 865.00 | 865.00 | 1,931 |
| 2026-07-02 | 865.00 | 865.00 | 865.00 | 865.00 | 865.00 | 115,607 |
| 2026-07-01 | 862.00 | 862.00 | 862.00 | 862.00 | 862.00 | 422 |
| 2026-06-30 | 852.11 | 865.00 | 852.11 | 862.00 | 862.00 | 174,421 |
| 2026-06-26 | 860.00 | 860.00 | 860.00 | 860.00 | 860.00 | 300 |
| 2026-06-25 | 850.00 | 860.00 | 850.00 | 860.00 | 860.00 | 2,000 |
| 2026-06-24 | 850.00 | 860.00 | 850.00 | 860.00 | 860.00 | 1,005,277 |
| 2026-06-18 | 836.35 | 836.35 | 830.00 | 836.16 | 836.16 | 569,923 |
| 2026-06-16 | 836.35 | 836.35 | 836.35 | 836.35 | 836.35 | 560 |
| 2026-06-15 | 836.35 | 836.35 | 836.35 | 836.35 | 836.35 | 19,790 |
| 2026-06-12 | 835.00 | 836.93 | 816.16 | 836.93 | 836.93 | 40,817 |
| 2026-06-11 | 835.03 | 835.03 | 835.03 | 835.03 | 835.03 | 150 |
| 2026-06-04 | 835.03 | 835.03 | 835.03 | 835.03 | 835.03 | 79 |
| 2026-06-01 | 827.48 | 835.03 | 827.48 | 835.03 | 835.03 | 1,117 |
| 2026-05-29 | 836.00 | 840.00 | 835.03 | 835.03 | 835.03 | 2,427 |
| 2026-05-27 | 835.00 | 838.00 | 835.00 | 835.03 | 835.03 | 181,770 |
| 2026-05-26 | 824.90 | 826.79 | 824.90 | 826.79 | 826.79 | 6,000 |
| 2026-05-25 | 826.79 | 826.79 | 826.79 | 826.79 | 826.79 | 24,500 |
| 2026-05-20 | 821.08 | 843.00 | 821.08 | 843.00 | 824.95 | 319,980 |
| 2026-05-19 | 845.22 | 845.22 | 843.00 | 843.00 | 824.95 | 404,315 |
| 2026-05-18 | 867.09 | 867.09 | 843.00 | 843.00 | 824.95 | 2,179 |
| 2026-05-15 | 842.00 | 843.00 | 842.00 | 843.00 | 824.95 | 1,112 |
| 2026-05-14 | 842.00 | 850.01 | 842.00 | 843.00 | 824.95 | 1,523,112 |
| 2026-05-13 | 843.00 | 845.00 | 842.00 | 843.01 | 824.96 | 1,200,692 |
| 2026-05-12 | 843.00 | 859.00 | 842.00 | 843.00 | 824.95 | 1 |
| 2026-05-11 | 842.00 | 843.00 | 842.00 | 843.00 | 824.95 | 617,037 |
| 2026-05-08 | 847.07 | 847.07 | 839.96 | 839.96 | 821.98 | 1,287,017 |
| 2026-05-07 | 825.00 | 830.00 | 825.00 | 830.00 | 812.23 | 1,518,857 |
| 2026-05-06 | 825.00 | 825.00 | 825.00 | 825.00 | 807.34 | 300,000 |
| 2026-05-05 | 795.96 | 820.00 | 795.96 | 820.00 | 802.45 | 2,215 |
| 2026-05-04 | 810.74 | 820.00 | 810.74 | 820.00 | 802.45 | 4,714 |
| 2026-04-29 | 807.78 | 820.00 | 807.78 | 820.00 | 802.45 | 634,585 |
| 2026-04-28 | 822.69 | 822.69 | 820.00 | 822.37 | 804.76 | 72,050 |
| 2026-04-24 | 822.00 | 822.73 | 822.00 | 822.73 | 805.12 | 154,377 |
| 2026-04-22 | 813.31 | 825.61 | 813.31 | 825.61 | 807.94 | 1,250 |
| 2026-04-21 | 825.61 | 825.61 | 825.61 | 825.61 | 807.94 | 493 |
| 2026-04-20 | 825.51 | 827.00 | 825.51 | 825.61 | 807.94 | 26,048 |
← NewerPage 2 of 2 · 104 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.