Paz Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 595.00 | 595.00 | 595.00 | 595.00 | 567.49 | 846,795 |
| 2024-05-27 | 590.18 | 590.18 | 590.18 | 590.18 | 562.89 | 160 |
| 2024-05-24 | 590.00 | 590.18 | 590.00 | 590.18 | 562.89 | 2,000 |
| 2024-05-23 | 590.18 | 590.18 | 590.18 | 590.18 | 562.89 | 46,109 |
| 2024-05-17 | 608.68 | 608.68 | 602.37 | 607.36 | 579.28 | 14,328 |
| 2024-05-16 | 615.00 | 615.00 | 615.00 | 615.00 | 557.95 | 1,633,986 |
| 2024-05-15 | 615.00 | 615.00 | 615.00 | 615.00 | 557.95 | 1,634,686 |
| 2024-05-13 | 610.47 | 612.00 | 610.47 | 612.00 | 555.23 | 358,377 |
| 2024-05-09 | 613.97 | 613.97 | 613.97 | 613.97 | 557.02 | 33,034 |
| 2024-05-08 | 618.61 | 618.61 | 618.61 | 618.61 | 561.23 | 810 |
| 2024-05-06 | 617.47 | 620.00 | 617.47 | 618.61 | 561.23 | 17,485 |
| 2024-04-30 | 617.91 | 617.91 | 617.91 | 617.91 | 560.59 | 630 |
| 2024-04-22 | 616.56 | 617.91 | 616.56 | 617.91 | 560.59 | 4,043 |
| 2024-04-19 | 602.14 | 617.91 | 602.14 | 617.91 | 560.59 | 1,457 |
| 2024-04-16 | 618.00 | 618.00 | 607.07 | 617.91 | 560.59 | 5,261 |
| 2024-04-15 | 617.91 | 617.91 | 617.91 | 617.91 | 560.59 | 15,458 |
| 2024-04-11 | 637.35 | 637.35 | 620.00 | 620.00 | 562.49 | 42,505 |
| 2024-04-10 | 620.00 | 620.00 | 605.00 | 605.00 | 548.88 | 1,206 |
| 2024-04-09 | 610.00 | 610.00 | 605.00 | 605.00 | 548.88 | 4,423 |
| 2024-04-08 | 605.00 | 605.00 | 605.00 | 605.00 | 548.88 | 487 |
| 2024-04-05 | 605.10 | 605.10 | 605.00 | 605.00 | 548.88 | 1,074,380 |
| 2024-04-04 | 599.32 | 599.32 | 599.32 | 599.32 | 543.73 | 30,974 |
| 2024-04-03 | 590.00 | 590.00 | 590.00 | 590.00 | 535.27 | 595,000 |
| 2024-04-02 | 586.14 | 587.00 | 586.03 | 586.03 | 531.67 | 244,580 |
| 2024-04-01 | 569.62 | 569.62 | 565.00 | 565.00 | 512.59 | 2,680 |
| 2024-03-28 | 566.00 | 566.00 | 565.00 | 565.00 | 512.59 | 3,114 |
| 2024-03-25 | 565.00 | 565.00 | 565.00 | 565.00 | 512.59 | 900,257 |
| 2024-03-22 | 554.00 | 554.00 | 554.00 | 554.00 | 502.61 | 178 |
| 2024-03-21 | 554.00 | 554.00 | 554.00 | 554.00 | 502.61 | 36,821 |
| 2024-03-20 | 554.00 | 554.00 | 554.00 | 554.00 | 502.61 | 16,000 |
| 2024-03-19 | 556.00 | 556.00 | 553.85 | 553.85 | 502.47 | 39,714 |
| 2024-03-15 | 555.35 | 555.35 | 555.35 | 555.35 | 503.83 | 150 |
| 2024-03-13 | 555.35 | 555.35 | 555.35 | 555.35 | 503.83 | 39 |
| 2024-03-12 | 553.01 | 555.71 | 553.01 | 555.35 | 503.83 | 84,116 |
| 2024-03-11 | 547.99 | 548.00 | 547.99 | 547.99 | 497.16 | 938,159 |
| 2024-03-06 | 548.00 | 548.00 | 548.00 | 548.00 | 497.17 | 21,560 |
| 2024-03-05 | 548.92 | 548.92 | 548.92 | 548.92 | 498.00 | 902 |
| 2024-03-04 | 563.71 | 563.71 | 548.92 | 548.92 | 498.00 | 115,606 |
| 2024-03-01 | 566.17 | 566.17 | 561.50 | 561.50 | 509.41 | 5,322 |
| 2024-02-29 | 573.42 | 573.42 | 561.50 | 561.50 | 509.41 | 9,512 |
| 2024-02-27 | 560.75 | 561.50 | 560.75 | 561.50 | 509.41 | 1,707 |
| 2024-02-23 | 565.41 | 565.41 | 561.50 | 561.50 | 509.41 | 7,643 |
| 2024-02-22 | 561.80 | 561.80 | 560.55 | 561.50 | 509.41 | 43,295 |
| 2024-02-21 | 560.75 | 560.75 | 550.00 | 560.75 | 508.73 | 801 |
| 2024-02-20 | 570.00 | 570.00 | 560.75 | 560.75 | 508.73 | 30,000 |
| 2024-02-19 | 565.00 | 570.00 | 565.00 | 565.00 | 512.59 | 1,335,505 |
| 2024-02-16 | 554.20 | 565.00 | 554.20 | 561.16 | 509.11 | 17,239 |
| 2024-02-15 | 533.40 | 540.00 | 533.40 | 534.85 | 485.24 | 38,803 |
| 2024-02-09 | 530.00 | 533.40 | 520.00 | 530.00 | 480.84 | 1,374 |
| 2024-02-08 | 530.00 | 530.00 | 530.00 | 530.00 | 480.84 | 18 |
| 2024-02-07 | 530.00 | 530.00 | 530.00 | 530.00 | 480.84 | 870 |
| 2024-02-06 | 530.00 | 530.00 | 530.00 | 530.00 | 480.84 | 200 |
| 2024-02-01 | 525.00 | 530.00 | 525.00 | 530.00 | 480.84 | 5,714 |
| 2024-01-30 | 530.00 | 530.00 | 516.40 | 530.00 | 480.84 | 13 |
| 2024-01-26 | 530.00 | 530.00 | 530.00 | 530.00 | 480.84 | 412,465 |
| 2024-01-25 | 539.40 | 539.40 | 522.09 | 522.09 | 473.66 | 1,765 |
| 2024-01-24 | 517.19 | 536.90 | 505.00 | 522.09 | 473.66 | 663,875 |
| 2024-01-23 | 517.00 | 529.21 | 517.00 | 529.21 | 480.12 | 2,910 |
| 2024-01-22 | 529.21 | 529.21 | 529.21 | 529.21 | 480.12 | 28,562 |
| 2024-01-17 | 530.00 | 530.00 | 530.00 | 530.00 | 480.84 | 19,584 |
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.