Paz Corp historical data

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

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
2026-04-16	821.71	821.71	821.71	821.71	804.12	10,061
2026-04-15	811.56	811.56	800.00	800.00	782.87	8,000
2026-04-14	800.00	800.00	800.00	800.00	782.87	200,000
2026-04-13	805.00	805.00	800.00	803.01	785.82	64,001
2026-04-10	820.00	820.00	820.00	820.00	802.45	506,865
2026-04-09	815.00	845.22	815.00	845.22	827.13	1,000
2026-04-08	821.07	845.22	821.07	845.22	827.13	4,000
2026-04-06	862.70	862.70	845.22	845.22	827.13	28,348
2026-04-02	840.29	860.00	840.29	860.00	841.59	1,000
2026-04-01	845.00	860.00	845.00	860.00	841.59	1,185,778
2026-03-31	845.00	845.00	845.00	845.00	826.91	10,000
2026-03-30	818.67	823.54	818.67	821.00	803.42	430,215
2026-03-27	800.00	801.43	800.00	801.43	784.27	858,005
2026-03-26	801.40	801.40	801.40	801.40	784.24	180,882
2026-03-25	800.39	817.65	800.39	801.62	784.46	45,352
2026-03-24	812.71	812.71	812.41	812.41	795.02	25,314

← NewerPage 2 of 15 · 881 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.