Paz Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-11 | 575.01 | 575.25 | 575.01 | 575.25 | 562.94 | 10,000 |
| 2025-08-08 | 574.31 | 575.25 | 574.31 | 575.25 | 562.94 | 12,522 |
| 2025-08-07 | 565.05 | 575.25 | 565.05 | 575.25 | 562.94 | 55,278 |
| 2025-08-05 | 550.18 | 550.18 | 550.18 | 550.18 | 538.40 | 35,711 |
| 2025-08-04 | 550.19 | 550.19 | 550.19 | 550.19 | 538.41 | 200,000 |
| 2025-08-01 | 548.21 | 564.55 | 545.77 | 545.77 | 534.09 | 12,186 |
| 2025-07-31 | 542.74 | 545.77 | 542.74 | 545.77 | 534.09 | 55,999 |
| 2025-07-30 | 529.98 | 529.98 | 529.98 | 529.98 | 518.63 | 17,235 |
| 2025-07-29 | 539.84 | 539.84 | 539.84 | 539.84 | 528.28 | 3,705 |
| 2025-07-28 | 539.83 | 539.84 | 539.83 | 539.84 | 528.28 | 116,143 |
| 2025-07-25 | 539.00 | 539.00 | 539.00 | 539.00 | 527.46 | 4 |
| 2025-07-24 | 539.00 | 539.00 | 539.00 | 539.00 | 527.46 | 52,145 |
| 2025-07-23 | 539.84 | 539.84 | 539.84 | 539.84 | 528.28 | 136,395 |
| 2025-07-22 | 539.69 | 540.00 | 539.69 | 539.75 | 528.20 | 44,600 |
| 2025-07-17 | 529.00 | 540.00 | 529.00 | 540.00 | 528.44 | 9,304 |
| 2025-07-15 | 540.00 | 540.00 | 540.00 | 540.00 | 528.44 | 104,671 |
| 2025-07-11 | 548.70 | 548.70 | 540.52 | 540.52 | 528.95 | 149,351 |
| 2025-07-10 | 550.00 | 550.00 | 550.00 | 550.00 | 538.23 | 11,138 |
| 2025-07-09 | 550.00 | 550.00 | 550.00 | 550.00 | 538.23 | 217,970 |
| 2025-07-07 | 546.73 | 550.35 | 546.73 | 548.53 | 536.79 | 71,624 |
| 2025-07-03 | 564.94 | 564.94 | 552.64 | 562.58 | 550.54 | 78,190 |
| 2025-07-02 | 570.13 | 570.13 | 570.13 | 570.13 | 557.92 | 34,445 |
| 2025-07-01 | 559.04 | 569.88 | 559.04 | 569.88 | 557.68 | 2,957 |
| 2025-06-30 | 569.88 | 569.88 | 569.88 | 569.88 | 557.68 | 39,296 |
| 2025-06-27 | 569.88 | 570.13 | 569.88 | 570.13 | 557.92 | 3,600 |
| 2025-06-24 | 570.13 | 570.13 | 570.13 | 570.13 | 557.92 | 34,426 |
| 2025-06-19 | 565.00 | 565.00 | 565.00 | 565.00 | 552.90 | 34,728 |
| 2025-06-17 | 566.58 | 566.58 | 566.58 | 566.58 | 554.45 | 35,321 |
| 2025-06-16 | 553.63 | 565.04 | 553.63 | 565.04 | 552.94 | 20,206 |
| 2025-06-13 | 566.43 | 566.43 | 566.43 | 566.43 | 554.30 | 19,732 |
| 2025-06-04 | 591.74 | 591.74 | 591.74 | 591.74 | 579.07 | 1,358 |
| 2025-06-03 | 590.92 | 591.74 | 590.92 | 591.74 | 579.07 | 3,385 |
| 2025-05-30 | 576.78 | 591.74 | 576.78 | 591.74 | 579.07 | 1,961 |
| 2025-05-29 | 591.74 | 591.74 | 576.78 | 591.74 | 579.07 | 487 |
| 2025-05-28 | 591.06 | 597.51 | 591.06 | 591.74 | 579.07 | 32,082 |
| 2025-05-27 | 590.00 | 590.00 | 590.00 | 590.00 | 577.37 | 675,041 |
| 2025-05-26 | 591.42 | 591.50 | 590.00 | 590.00 | 577.37 | 1,555,241 |
| 2025-05-23 | 591.19 | 591.19 | 591.19 | 591.19 | 563.85 | 665 |
| 2025-05-22 | 590.00 | 602.59 | 590.00 | 591.19 | 563.85 | 32,203 |
| 2025-05-20 | 583.00 | 583.00 | 582.97 | 582.97 | 556.01 | 7,354 |
| 2025-05-19 | 582.97 | 591.42 | 582.97 | 582.97 | 556.01 | 629 |
| 2025-05-15 | 590.00 | 590.00 | 582.69 | 582.97 | 556.01 | 82,897 |
| 2025-05-14 | 582.69 | 585.00 | 582.69 | 585.00 | 557.95 | 7,995 |
| 2025-05-13 | 585.00 | 585.00 | 585.00 | 585.00 | 557.95 | 6,222 |
| 2025-05-12 | 576.00 | 585.00 | 576.00 | 585.00 | 557.95 | 90,226 |
| 2025-05-09 | 577.22 | 577.22 | 575.00 | 575.88 | 549.25 | 86,091 |
| 2025-05-08 | 556.12 | 556.12 | 556.12 | 556.12 | 530.41 | 17,981 |
| 2025-05-06 | 536.14 | 537.00 | 536.14 | 536.17 | 511.38 | 40,086 |
| 2025-04-30 | 525.01 | 525.01 | 525.00 | 525.01 | 500.73 | 481,885 |
| 2025-04-29 | 524.48 | 525.01 | 524.48 | 525.00 | 500.73 | 537,249 |
| 2025-04-28 | 512.81 | 540.00 | 512.81 | 515.02 | 491.21 | 162,911 |
| 2025-04-25 | 502.23 | 502.23 | 502.23 | 502.23 | 479.01 | 2,680 |
| 2025-04-24 | 491.81 | 504.49 | 491.81 | 502.23 | 479.01 | 131,308 |
| 2025-04-23 | 491.81 | 491.81 | 491.81 | 491.81 | 469.07 | 68,800 |
| 2025-04-17 | 491.20 | 491.81 | 491.20 | 491.81 | 469.07 | 2,000 |
| 2025-04-16 | 485.00 | 491.81 | 485.00 | 491.81 | 469.07 | 15,000 |
| 2025-04-14 | 489.00 | 491.81 | 489.00 | 491.81 | 469.07 | 8,715 |
| 2025-04-10 | 489.00 | 491.81 | 489.00 | 491.81 | 469.07 | 5,000 |
| 2025-04-09 | 484.91 | 495.06 | 484.91 | 491.81 | 469.07 | 83,381 |
| 2025-04-07 | 489.90 | 489.90 | 489.90 | 489.90 | 467.25 | 55,114 |
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.