Paz Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-12 | 522.25 | 522.25 | 522.25 | 522.25 | 473.80 | 750 |
| 2024-01-11 | 522.25 | 522.25 | 522.25 | 522.25 | 473.80 | 35,296 |
| 2024-01-10 | 515.80 | 515.80 | 515.80 | 515.80 | 467.95 | 2,809 |
| 2024-01-08 | 516.00 | 516.00 | 507.53 | 515.80 | 467.95 | 93,581 |
| 2024-01-05 | 516.00 | 523.93 | 516.00 | 523.93 | 475.33 | 11,188 |
| 2024-01-04 | 514.14 | 527.00 | 514.14 | 523.93 | 475.33 | 140,547 |
| 2024-01-03 | 495.02 | 505.00 | 495.02 | 500.00 | 453.62 | 700,134 |
| 2024-01-02 | 488.78 | 488.78 | 488.78 | 488.78 | 443.44 | 15,816 |
| 2023-12-29 | 480.00 | 483.76 | 480.00 | 481.89 | 437.19 | 81,191 |
| 2023-12-28 | 476.62 | 476.62 | 476.62 | 476.62 | 432.41 | 38,572 |
| 2023-12-27 | 481.69 | 481.69 | 470.00 | 470.00 | 426.40 | 193,730 |
| 2023-12-26 | 468.11 | 470.07 | 468.11 | 470.07 | 426.47 | 4,127 |
| 2023-12-21 | 470.08 | 470.08 | 470.00 | 470.07 | 426.47 | 42,000 |
| 2023-12-20 | 468.50 | 468.50 | 468.50 | 468.50 | 425.04 | 39,442 |
| 2023-12-18 | 454.30 | 458.00 | 454.30 | 458.00 | 415.51 | 2,007,518 |
| 2023-12-14 | 453.30 | 454.32 | 453.30 | 453.57 | 411.50 | 54,730 |
| 2023-12-13 | 440.52 | 450.00 | 440.52 | 450.00 | 408.26 | 3,614 |
| 2023-12-11 | 450.00 | 450.00 | 450.00 | 450.00 | 408.26 | 952 |
| 2023-12-07 | 449.11 | 450.00 | 449.11 | 450.00 | 408.26 | 6,000 |
| 2023-12-06 | 450.00 | 450.00 | 450.00 | 450.00 | 408.26 | 40,000 |
| 2023-12-01 | 449.39 | 449.39 | 449.39 | 449.39 | 407.70 | 41,614 |
| 2023-11-30 | 455.30 | 460.00 | 455.30 | 460.00 | 417.33 | 2,133 |
| 2023-11-28 | 470.00 | 470.00 | 460.00 | 460.00 | 417.33 | 70,236 |
| 2023-11-23 | 475.10 | 475.10 | 475.01 | 475.01 | 430.95 | 42,000 |
| 2023-11-22 | 476.62 | 476.62 | 476.62 | 476.62 | 432.41 | 120 |
| 2023-11-21 | 476.62 | 488.79 | 475.10 | 476.62 | 432.41 | 100 |
| 2023-11-20 | 475.10 | 476.62 | 475.10 | 476.62 | 432.41 | 4,696 |
| 2023-11-16 | 475.00 | 476.62 | 475.00 | 476.62 | 432.41 | 3,390 |
| 2023-11-13 | 465.16 | 476.62 | 465.16 | 476.62 | 432.41 | 3,000 |
| 2023-11-07 | 476.62 | 476.62 | 476.62 | 476.62 | 432.41 | 12 |
| 2023-10-31 | 474.59 | 476.62 | 474.59 | 476.62 | 432.41 | 35,000 |
| 2023-10-26 | 471.89 | 477.63 | 470.00 | 471.89 | 428.12 | 10 |
| 2023-10-25 | 476.62 | 476.62 | 471.89 | 471.89 | 428.12 | 15,000 |
| 2023-10-19 | 472.00 | 472.00 | 471.89 | 471.89 | 428.12 | 4,119 |
| 2023-10-13 | 472.05 | 472.05 | 471.07 | 471.89 | 428.12 | 76,872 |
| 2023-10-12 | 498.17 | 498.17 | 498.17 | 498.17 | 451.96 | 36,391 |
| 2023-10-11 | 505.00 | 517.01 | 505.00 | 517.01 | 469.05 | 7,500 |
| 2023-10-10 | 517.01 | 517.01 | 517.01 | 517.01 | 469.05 | 15,000 |
| 2023-10-06 | 532.17 | 532.17 | 531.63 | 532.13 | 482.77 | 36,820 |
| 2023-10-05 | 540.00 | 547.50 | 540.00 | 547.50 | 496.71 | 13,000 |
| 2023-10-04 | 550.00 | 550.00 | 545.00 | 547.50 | 496.71 | 20,000 |
| 2023-10-03 | 556.00 | 556.00 | 556.00 | 556.00 | 504.42 | 39 |
| 2023-09-27 | 556.00 | 556.00 | 556.00 | 556.00 | 504.42 | 323,000 |
| 2023-09-25 | 556.00 | 556.00 | 556.00 | 556.00 | 504.42 | 13 |
| 2023-09-20 | 556.00 | 556.00 | 556.00 | 556.00 | 504.42 | 100 |
| 2023-09-14 | 556.00 | 556.00 | 556.00 | 556.00 | 504.42 | 280 |
| 2023-09-12 | 556.00 | 556.00 | 556.00 | 556.00 | 504.42 | 5 |
| 2023-09-11 | 556.00 | 556.00 | 556.00 | 556.00 | 504.42 | 280 |
| 2023-09-08 | 556.00 | 556.00 | 556.00 | 556.00 | 504.42 | 200 |
| 2023-09-01 | 554.84 | 556.00 | 554.84 | 556.00 | 504.42 | 10,000 |
| 2023-08-31 | 556.00 | 556.00 | 555.00 | 556.00 | 504.42 | 33,793 |
| 2023-08-30 | 556.00 | 556.00 | 556.00 | 556.00 | 504.42 | 44,741 |
| 2023-08-29 | 556.81 | 562.00 | 556.81 | 562.00 | 509.87 | 3,000 |
| 2023-08-28 | 562.00 | 562.00 | 562.00 | 562.00 | 509.87 | 60 |
| 2023-08-24 | 562.00 | 562.00 | 562.00 | 562.00 | 509.87 | 436 |
| 2023-08-18 | 559.27 | 562.00 | 559.27 | 562.00 | 509.87 | 1,626 |
| 2023-08-17 | 561.24 | 562.00 | 561.24 | 562.00 | 509.87 | 3,500 |
| 2023-08-16 | 562.00 | 562.00 | 562.00 | 562.00 | 509.87 | 20,000 |
| 2023-08-14 | 562.00 | 572.00 | 562.00 | 572.00 | 518.94 | 1,960 |
| 2023-08-11 | 561.24 | 572.00 | 561.24 | 572.00 | 518.94 | 1,390 |
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.