Paz Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-04 | 500.00 | 500.00 | 497.35 | 497.35 | 474.35 | 50,000 |
| 2025-04-03 | 507.23 | 510.00 | 500.00 | 507.59 | 484.12 | 108,369 |
| 2025-04-02 | 499.62 | 499.62 | 495.00 | 498.89 | 475.82 | 50,773 |
| 2025-04-01 | 489.98 | 500.12 | 485.00 | 485.04 | 462.61 | 196,482 |
| 2025-03-31 | 483.89 | 483.89 | 483.89 | 483.89 | 461.52 | 41,671 |
| 2025-03-26 | 472.50 | 475.00 | 472.50 | 472.50 | 450.65 | 326,877 |
| 2025-03-25 | 499.99 | 499.99 | 479.69 | 482.21 | 459.91 | 96,145 |
| 2025-03-24 | 510.00 | 510.00 | 495.51 | 505.59 | 482.21 | 96,188 |
| 2025-03-21 | 510.00 | 510.00 | 510.00 | 510.00 | 486.42 | 5,501 |
| 2025-03-20 | 511.00 | 511.00 | 510.00 | 510.00 | 486.42 | 31,040 |
| 2025-03-19 | 519.00 | 519.00 | 510.00 | 511.65 | 487.99 | 93,671 |
| 2025-03-18 | 505.20 | 505.20 | 505.20 | 505.20 | 481.84 | 25,000 |
| 2025-03-17 | 503.00 | 503.00 | 503.00 | 503.00 | 479.74 | 16,400 |
| 2025-03-14 | 505.00 | 505.00 | 500.41 | 500.41 | 477.27 | 5,350 |
| 2025-03-13 | 500.41 | 500.41 | 500.41 | 500.41 | 477.27 | 19 |
| 2025-03-07 | 500.12 | 505.00 | 500.12 | 500.41 | 477.27 | 225,856 |
| 2025-03-05 | 495.00 | 500.00 | 495.00 | 500.00 | 476.88 | 776,185 |
| 2025-03-03 | 510.28 | 510.28 | 510.28 | 510.28 | 486.69 | 194 |
| 2025-02-28 | 515.00 | 515.00 | 510.28 | 510.28 | 486.69 | 62,764 |
| 2025-02-27 | 515.00 | 515.00 | 515.00 | 515.00 | 491.19 | 50,000 |
| 2025-02-26 | 512.50 | 515.00 | 512.50 | 515.00 | 491.19 | 294,175 |
| 2025-02-21 | 517.00 | 525.90 | 517.00 | 525.90 | 501.58 | 2,196 |
| 2025-02-18 | 525.90 | 525.90 | 525.90 | 525.90 | 501.58 | 100,000 |
| 2025-02-17 | 530.00 | 530.00 | 530.00 | 530.00 | 505.49 | 150 |
| 2025-02-12 | 519.64 | 530.00 | 519.64 | 530.00 | 505.49 | 572,000 |
| 2025-02-05 | 530.00 | 530.00 | 530.00 | 530.00 | 505.49 | 93,948 |
| 2025-02-04 | 530.00 | 530.00 | 530.00 | 530.00 | 505.49 | 221,000 |
| 2025-02-03 | 510.78 | 524.83 | 510.78 | 524.83 | 500.56 | 133,404 |
| 2025-01-31 | 518.00 | 518.00 | 510.00 | 510.00 | 486.42 | 2,032,459 |
| 2025-01-30 | 508.75 | 508.75 | 508.75 | 508.75 | 485.23 | 40,542 |
| 2025-01-29 | 490.00 | 495.00 | 490.00 | 493.96 | 471.12 | 54,227 |
| 2025-01-28 | 478.00 | 480.73 | 478.00 | 480.73 | 458.50 | 1,700 |
| 2025-01-24 | 480.73 | 480.73 | 480.73 | 480.73 | 458.50 | 1,000 |
| 2025-01-23 | 480.73 | 480.73 | 480.73 | 480.73 | 458.50 | 75,900 |
| 2025-01-21 | 480.00 | 490.00 | 480.00 | 490.00 | 467.34 | 146,453 |
| 2025-01-20 | 475.00 | 475.00 | 475.00 | 475.00 | 453.04 | 1,653 |
| 2025-01-17 | 475.00 | 487.95 | 475.00 | 475.00 | 453.04 | 20 |
| 2025-01-15 | 466.00 | 475.00 | 466.00 | 475.00 | 453.04 | 80,594 |
| 2025-01-14 | 475.00 | 475.00 | 475.00 | 475.00 | 453.04 | 186,000 |
| 2025-01-13 | 460.00 | 475.00 | 460.00 | 474.06 | 452.14 | 56,379 |
| 2025-01-10 | 452.00 | 458.54 | 452.00 | 458.54 | 437.34 | 80,745 |
| 2025-01-09 | 450.00 | 450.00 | 450.00 | 450.00 | 429.19 | 20,110 |
| 2025-01-07 | 442.30 | 442.30 | 442.30 | 442.30 | 421.85 | 43,453 |
| 2025-01-06 | 439.97 | 439.97 | 439.97 | 439.97 | 419.63 | 339 |
| 2025-01-03 | 439.97 | 439.97 | 439.97 | 439.97 | 419.63 | 2,251 |
| 2025-01-02 | 445.00 | 445.00 | 439.97 | 439.97 | 419.63 | 34,893 |
| 2024-12-27 | 445.00 | 445.00 | 445.00 | 445.00 | 424.42 | 2,777 |
| 2024-12-26 | 445.00 | 445.00 | 445.00 | 445.00 | 424.42 | 111,699 |
| 2024-12-24 | 444.33 | 450.00 | 444.33 | 447.63 | 426.93 | 142,665 |
| 2024-12-23 | 450.54 | 450.54 | 450.00 | 450.00 | 429.19 | 62,450 |
| 2024-12-19 | 452.00 | 452.00 | 452.00 | 452.00 | 431.10 | 22,165 |
| 2024-12-18 | 451.00 | 452.00 | 451.00 | 451.16 | 430.30 | 19,742 |
| 2024-12-13 | 450.00 | 450.00 | 450.00 | 450.00 | 429.19 | 220 |
| 2024-12-09 | 450.00 | 450.00 | 450.00 | 450.00 | 429.19 | 20,000 |
| 2024-12-05 | 447.92 | 448.27 | 447.92 | 448.27 | 427.54 | 23,507 |
| 2024-12-04 | 440.00 | 440.00 | 435.31 | 435.31 | 415.18 | 2,130 |
| 2024-12-02 | 435.00 | 435.31 | 435.00 | 435.31 | 415.18 | 2,000 |
| 2024-11-27 | 441.50 | 441.50 | 435.00 | 435.31 | 415.18 | 35,940 |
| 2024-11-25 | 435.00 | 450.41 | 435.00 | 447.55 | 426.86 | 43,756 |
| 2024-11-22 | 453.33 | 453.33 | 453.33 | 453.33 | 432.37 | 1,100 |
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.