Paz Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-21 | 456.00 | 456.00 | 453.33 | 453.33 | 432.37 | 50,618 |
| 2024-11-19 | 462.00 | 466.00 | 456.00 | 466.00 | 444.45 | 9,536 |
| 2024-11-18 | 470.00 | 470.00 | 466.00 | 466.00 | 444.45 | 29,831 |
| 2024-11-15 | 475.00 | 475.00 | 475.00 | 475.00 | 453.04 | 8 |
| 2024-11-14 | 476.49 | 476.49 | 475.00 | 475.00 | 453.04 | 59,550 |
| 2024-11-12 | 480.00 | 480.00 | 480.00 | 480.00 | 457.81 | 205 |
| 2024-11-07 | 480.00 | 480.00 | 480.00 | 480.00 | 457.81 | 265,400 |
| 2024-11-04 | 478.00 | 478.00 | 478.00 | 478.00 | 455.90 | 1,353 |
| 2024-10-30 | 485.74 | 485.74 | 478.00 | 478.00 | 455.90 | 9,000 |
| 2024-10-28 | 478.00 | 478.00 | 478.00 | 478.00 | 455.90 | 710,000 |
| 2024-10-25 | 478.65 | 478.65 | 478.65 | 478.65 | 456.52 | 35,446 |
| 2024-10-22 | 484.23 | 484.23 | 475.00 | 475.00 | 453.04 | 1,476,913 |
| 2024-10-21 | 475.00 | 475.00 | 475.00 | 475.00 | 453.04 | 420,000 |
| 2024-10-18 | 470.00 | 470.00 | 470.00 | 470.00 | 448.27 | 674,500 |
| 2024-10-17 | 465.00 | 470.00 | 465.00 | 470.00 | 448.27 | 6,936 |
| 2024-10-16 | 470.00 | 470.00 | 470.00 | 470.00 | 448.27 | 411 |
| 2024-10-15 | 464.00 | 470.00 | 464.00 | 470.00 | 448.27 | 2,938 |
| 2024-10-14 | 470.00 | 470.00 | 470.00 | 470.00 | 448.27 | 6,552 |
| 2024-10-11 | 470.00 | 470.00 | 470.00 | 470.00 | 448.27 | 500 |
| 2024-10-04 | 470.00 | 470.00 | 470.00 | 470.00 | 448.27 | 570 |
| 2024-10-03 | 470.00 | 470.00 | 470.00 | 470.00 | 448.27 | 380 |
| 2024-10-01 | 466.14 | 470.00 | 466.14 | 470.00 | 448.27 | 4,899 |
| 2024-09-26 | 470.00 | 470.00 | 470.00 | 470.00 | 448.27 | 241 |
| 2024-09-23 | 470.00 | 470.00 | 470.00 | 470.00 | 448.27 | 1,000 |
| 2024-09-10 | 470.00 | 470.00 | 470.00 | 470.00 | 448.27 | 855,491 |
| 2024-09-04 | 471.00 | 473.86 | 471.00 | 473.86 | 451.95 | 6,369 |
| 2024-09-02 | 470.08 | 473.86 | 470.08 | 473.86 | 451.95 | 14,254 |
| 2024-08-29 | 473.58 | 473.86 | 473.58 | 473.86 | 451.95 | 47,873 |
| 2024-08-28 | 490.00 | 490.00 | 490.00 | 490.00 | 467.34 | 65 |
| 2024-08-27 | 490.00 | 490.00 | 490.00 | 490.00 | 467.34 | 130 |
| 2024-08-26 | 490.00 | 490.00 | 490.00 | 490.00 | 467.34 | 272 |
| 2024-08-23 | 490.00 | 490.00 | 490.00 | 490.00 | 467.34 | 1,384 |
| 2024-08-22 | 485.74 | 490.00 | 485.74 | 490.00 | 467.34 | 228,592 |
| 2024-08-21 | 506.55 | 506.55 | 500.00 | 500.00 | 476.88 | 74,822 |
| 2024-08-20 | 510.95 | 510.95 | 510.95 | 510.95 | 487.33 | 27 |
| 2024-08-16 | 505.00 | 515.15 | 505.00 | 510.95 | 487.33 | 9,799 |
| 2024-08-12 | 505.00 | 505.00 | 499.16 | 505.00 | 481.65 | 586 |
| 2024-08-08 | 505.00 | 505.00 | 505.00 | 505.00 | 481.65 | 205,240 |
| 2024-08-07 | 500.14 | 505.00 | 500.14 | 505.00 | 481.65 | 1,796,935 |
| 2024-08-06 | 498.66 | 501.97 | 498.66 | 501.97 | 478.76 | 56,424 |
| 2024-08-05 | 508.52 | 509.57 | 508.52 | 509.00 | 485.47 | 142,559 |
| 2024-08-02 | 539.56 | 539.56 | 533.00 | 535.72 | 510.95 | 85,515 |
| 2024-08-01 | 545.00 | 545.00 | 545.00 | 545.00 | 519.80 | 20,000 |
| 2024-07-29 | 546.58 | 546.58 | 546.58 | 546.58 | 521.31 | 462 |
| 2024-07-25 | 544.50 | 546.58 | 544.50 | 546.58 | 521.31 | 51,409 |
| 2024-07-24 | 562.00 | 562.00 | 550.00 | 550.00 | 524.57 | 550,000 |
| 2024-07-23 | 565.68 | 565.68 | 565.00 | 565.00 | 538.88 | 35,349 |
| 2024-07-22 | 599.18 | 599.18 | 599.18 | 599.18 | 571.48 | 10 |
| 2024-07-17 | 599.18 | 599.18 | 599.18 | 599.18 | 571.48 | 31,383 |
| 2024-07-08 | 603.62 | 610.00 | 603.62 | 610.00 | 581.80 | 4,603 |
| 2024-07-03 | 610.00 | 610.00 | 610.00 | 610.00 | 581.80 | 7,564 |
| 2024-07-01 | 610.00 | 610.00 | 610.00 | 610.00 | 581.80 | 282 |
| 2024-06-25 | 610.00 | 610.00 | 610.00 | 610.00 | 581.80 | 15 |
| 2024-06-18 | 610.00 | 610.00 | 610.00 | 610.00 | 581.80 | 2,000,000 |
| 2024-06-17 | 617.57 | 617.57 | 614.95 | 614.95 | 586.52 | 1,951 |
| 2024-06-10 | 614.95 | 614.95 | 614.95 | 614.95 | 586.52 | 30,594 |
| 2024-06-07 | 614.95 | 614.95 | 609.97 | 609.97 | 581.77 | 3,200 |
| 2024-06-04 | 609.97 | 609.97 | 609.97 | 609.97 | 581.77 | 31,342 |
| 2024-05-31 | 595.00 | 595.00 | 595.00 | 595.00 | 567.49 | 630 |
| 2024-05-28 | 595.00 | 595.00 | 595.00 | 595.00 | 567.49 | 846,795 |
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.