Paz Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-12-02 | 805.47 | 808.00 | 800.00 | 808.00 | 790.70 | 163,104 |
| 2025-12-01 | 797.93 | 842.45 | 797.93 | 842.45 | 824.41 | 3,500 |
| 2025-11-26 | 825.00 | 842.45 | 825.00 | 842.45 | 824.41 | 4,127 |
| 2025-11-25 | 842.45 | 842.45 | 842.45 | 842.45 | 824.41 | 71 |
| 2025-11-21 | 855.19 | 855.19 | 842.45 | 842.45 | 824.41 | 31,819 |
| 2025-11-18 | 866.11 | 866.11 | 866.11 | 866.11 | 847.57 | 2,029 |
| 2025-11-17 | 866.90 | 870.00 | 860.00 | 866.11 | 847.57 | 23,386 |
| 2025-11-14 | 887.65 | 887.65 | 845.22 | 854.06 | 835.78 | 127,260 |
| 2025-11-13 | 882.58 | 900.00 | 880.00 | 899.47 | 880.21 | 216,382 |
| 2025-11-12 | 850.00 | 870.41 | 850.00 | 868.91 | 850.31 | 34,010 |
| 2025-11-11 | 850.00 | 850.18 | 850.00 | 850.18 | 831.98 | 11,474 |
| 2025-11-10 | 834.12 | 850.00 | 834.12 | 846.04 | 827.93 | 11,463 |
| 2025-11-07 | 815.00 | 834.12 | 815.00 | 834.12 | 816.26 | 97,122 |
| 2025-11-06 | 762.88 | 825.00 | 762.88 | 809.98 | 792.64 | 178,435 |
| 2025-11-04 | 750.69 | 760.00 | 745.00 | 750.69 | 734.62 | 129 |
| 2025-11-03 | 750.69 | 755.00 | 743.75 | 750.69 | 734.62 | 649 |
| 2025-10-30 | 750.69 | 750.69 | 750.69 | 750.69 | 734.62 | 26,374 |
| 2025-10-29 | 744.00 | 744.00 | 743.19 | 743.19 | 727.28 | 10,000 |
| 2025-10-28 | 746.71 | 746.71 | 741.78 | 743.19 | 727.28 | 14,204 |
| 2025-10-23 | 737.01 | 742.00 | 737.01 | 742.00 | 726.12 | 296,513 |
| 2025-10-22 | 739.00 | 739.00 | 737.84 | 737.84 | 722.04 | 35,000 |
| 2025-10-21 | 742.00 | 752.00 | 742.00 | 742.24 | 726.35 | 414,312 |
| 2025-10-20 | 726.35 | 742.00 | 726.35 | 737.39 | 721.60 | 56,829 |
| 2025-10-17 | 726.35 | 726.36 | 726.35 | 726.35 | 710.80 | 322,754 |
| 2025-10-16 | 695.92 | 695.92 | 695.92 | 695.92 | 681.02 | 28,397 |
| 2025-10-15 | 651.15 | 670.00 | 651.15 | 670.00 | 655.66 | 575,200 |
| 2025-10-14 | 650.00 | 651.15 | 635.39 | 650.00 | 636.08 | 7 |
| 2025-10-13 | 650.00 | 650.00 | 650.00 | 650.00 | 636.08 | 1,691,000 |
| 2025-10-07 | 671.84 | 671.84 | 671.84 | 671.84 | 657.46 | 191 |
| 2025-10-06 | 665.93 | 671.84 | 665.93 | 671.84 | 657.46 | 2,542 |
| 2025-10-03 | 672.00 | 672.00 | 671.84 | 671.84 | 657.46 | 14,046 |
| 2025-10-02 | 690.00 | 690.00 | 687.60 | 687.60 | 672.88 | 20,299 |
| 2025-10-01 | 689.33 | 692.87 | 689.33 | 690.63 | 675.84 | 43,998 |
| 2025-09-30 | 670.01 | 689.33 | 670.01 | 689.33 | 674.57 | 49,088 |
| 2025-09-29 | 670.85 | 670.85 | 670.01 | 670.30 | 655.95 | 84,644 |
| 2025-09-25 | 689.58 | 689.58 | 689.57 | 689.57 | 674.81 | 234,000 |
| 2025-09-24 | 689.83 | 689.83 | 689.83 | 689.83 | 675.06 | 78,691 |
| 2025-09-23 | 683.75 | 683.75 | 683.75 | 683.75 | 669.11 | 62,652 |
| 2025-09-17 | 664.00 | 664.00 | 664.00 | 664.00 | 649.79 | 66 |
| 2025-09-12 | 664.00 | 664.00 | 664.00 | 664.00 | 649.79 | 450,000 |
| 2025-09-11 | 669.00 | 669.00 | 668.94 | 668.94 | 654.62 | 9,080 |
| 2025-09-10 | 668.94 | 668.94 | 658.00 | 668.94 | 654.62 | 854 |
| 2025-09-09 | 668.94 | 668.94 | 668.94 | 668.94 | 654.62 | 150 |
| 2025-09-08 | 669.00 | 669.00 | 662.00 | 668.94 | 654.62 | 3,506 |
| 2025-09-05 | 670.00 | 670.00 | 665.00 | 668.94 | 654.62 | 114,105 |
| 2025-09-04 | 665.00 | 665.00 | 665.00 | 665.00 | 650.76 | 200,147 |
| 2025-09-03 | 655.00 | 655.00 | 655.00 | 655.00 | 640.98 | 186,000 |
| 2025-09-02 | 655.00 | 655.00 | 655.00 | 655.00 | 640.98 | 32,025 |
| 2025-09-01 | 640.00 | 650.00 | 640.00 | 650.00 | 636.08 | 600,000 |
| 2025-08-29 | 637.59 | 637.60 | 637.59 | 637.60 | 623.95 | 1,077,222 |
| 2025-08-28 | 620.00 | 625.00 | 620.00 | 625.00 | 611.62 | 1,120,000 |
| 2025-08-27 | 620.00 | 620.00 | 620.00 | 620.00 | 606.73 | 24,835 |
| 2025-08-26 | 620.00 | 620.00 | 620.00 | 620.00 | 606.73 | 97,165 |
| 2025-08-25 | 630.00 | 630.00 | 630.00 | 630.00 | 616.51 | 442 |
| 2025-08-22 | 613.72 | 630.00 | 613.72 | 630.00 | 616.51 | 10,709 |
| 2025-08-20 | 630.00 | 630.00 | 630.00 | 630.00 | 616.51 | 787 |
| 2025-08-19 | 630.00 | 630.00 | 630.00 | 630.00 | 616.51 | 23,680 |
| 2025-08-18 | 625.54 | 628.00 | 625.54 | 628.00 | 614.56 | 194,958 |
| 2025-08-14 | 615.78 | 620.00 | 615.78 | 618.43 | 605.19 | 85,874 |
| 2025-08-13 | 596.50 | 600.00 | 596.50 | 598.42 | 585.61 | 74,207 |
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.