Paz Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-03-23	843.25	844.01	843.25	844.01	825.94	142,407
2026-03-20	854.57	854.57	854.00	854.51	836.22	24,593
2026-03-19	837.33	855.00	837.33	849.29	831.11	58,971
2026-03-18	850.00	860.00	850.00	860.00	841.59	792,800
2026-03-17	857.00	870.00	850.40	850.40	832.19	4,020
2026-03-16	793.64	855.00	793.64	850.40	832.19	313,176
2026-03-12	835.96	835.96	835.96	835.96	818.06	13
2026-03-11	793.99	835.96	793.99	835.96	818.06	5,981
2026-03-10	835.96	835.96	835.96	835.96	818.06	598
2026-03-09	835.96	835.96	835.96	835.96	818.06	880
2026-03-06	835.96	835.96	835.96	835.96	818.06	24,176
2026-03-05	835.96	835.96	835.96	835.96	818.06	24,985
2026-03-04	835.96	835.96	835.96	835.96	818.06	31,135
2026-03-03	837.00	837.00	835.28	835.28	817.40	25,299
2026-03-02	871.81	871.81	871.81	871.81	853.15	865
2026-02-27	871.81	871.81	871.81	871.81	853.15	286
2026-02-25	871.81	871.81	871.81	871.81	853.15	1,260
2026-02-24	871.81	871.81	871.81	871.81	853.15	874
2026-02-19	871.81	871.81	871.81	871.81	853.15	10
2026-02-17	871.81	871.81	871.81	871.81	853.15	834
2026-02-13	871.81	871.81	871.81	871.81	853.15	134
2026-02-10	875.26	875.26	871.81	871.81	853.15	25,506
2026-02-09	900.00	900.00	875.26	900.00	880.73	800
2026-02-04	900.00	900.00	900.00	900.00	880.73	17,783
2026-02-03	894.75	903.00	874.77	897.34	878.13	75,076
2026-02-02	870.00	870.00	870.00	870.00	851.38	33,688
2026-01-30	870.00	870.00	870.00	870.00	851.38	700,170
2026-01-29	865.00	870.58	865.00	870.38	851.75	20,000
2026-01-28	846.00	846.00	845.66	845.66	827.56	8,000
2026-01-27	846.00	846.00	845.66	845.66	827.56	3,662
2026-01-26	844.23	860.00	844.23	845.66	827.56	11,008
2026-01-23	864.00	864.00	852.14	852.14	833.90	4,088
2026-01-22	864.00	864.00	852.14	852.14	833.90	8,101
2026-01-21	850.00	854.17	850.00	852.14	833.90	20,000
2026-01-20	835.00	835.00	835.00	835.00	817.12	383
2026-01-19	830.01	835.00	830.01	835.00	817.12	4,970
2026-01-16	835.00	835.00	835.00	835.00	817.12	505,906
2026-01-14	835.00	835.00	835.00	835.00	817.12	2,509
2026-01-13	838.00	838.00	835.00	835.00	817.12	701,027
2026-01-12	836.00	836.25	836.00	836.25	818.35	3,570
2026-01-09	829.82	850.00	824.89	836.25	818.35	36,486
2026-01-08	800.00	810.00	800.00	810.00	792.66	744,000
2026-01-07	800.00	800.02	800.00	800.02	782.89	47,410
2026-01-06	800.00	802.95	800.00	800.00	782.87	128,785
2026-01-05	800.00	800.00	782.01	800.00	782.87	151
2026-01-02	800.00	800.00	800.00	800.00	782.87	17
2025-12-30	800.00	800.00	800.00	800.00	782.87	50,000
2025-12-29	813.69	813.69	813.69	813.69	796.27	44,824
2025-12-26	815.00	835.00	815.00	832.85	815.02	14,867
2025-12-23	829.96	830.00	815.00	825.76	808.08	289,336
2025-12-22	830.00	830.00	830.00	830.00	812.23	527,844
2025-12-19	830.00	830.00	823.95	823.95	806.31	3,246
2025-12-17	825.00	825.00	823.95	823.95	806.31	2,000
2025-12-15	828.00	828.00	823.95	823.95	806.31	3,268
2025-12-11	802.10	823.95	802.10	823.95	806.31	45,622
2025-12-09	821.70	821.70	807.79	807.79	790.50	2,000
2025-12-05	808.77	808.77	800.00	807.79	790.50	57,727
2025-12-04	810.00	810.00	810.00	810.00	792.66	33,681
2025-12-03	809.00	809.00	808.00	808.00	790.70	2,538
2025-12-02	805.47	808.00	800.00	808.00	790.70	163,104

← NewerPage 3 of 4 · 202 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.