Pehuenche historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-14	2,115.00	2,115.30	2,115.00	2,115.30	1,609.36	2,597
2023-08-10	2,120.00	2,120.00	2,115.30	2,115.30	1,609.36	1,000
2023-08-09	2,121.00	2,121.00	2,115.30	2,115.30	1,609.36	3,559
2023-08-08	2,130.00	2,130.00	2,100.00	2,100.00	1,597.72	2,275
2023-08-07	2,128.60	2,128.60	2,100.00	2,100.00	1,597.72	1,016
2023-08-04	2,100.00	2,100.00	2,100.00	2,100.00	1,597.72	4,400
2023-08-03	2,200.00	2,200.00	2,050.00	2,095.10	1,593.99	15,380
2023-08-02	2,000.00	2,200.00	2,000.00	2,145.80	1,632.57	6,922
2023-08-01	2,000.00	2,000.00	2,000.00	2,000.00	1,521.64	4,066
2023-07-31	1,981.00	1,981.00	1,965.90	1,965.90	1,495.70	1,033
2023-07-27	1,965.00	1,967.00	1,965.00	1,965.90	1,495.70	4,166
2023-07-26	1,965.00	1,965.00	1,965.00	1,965.00	1,495.01	603
2023-07-25	1,900.00	1,965.00	1,900.00	1,965.00	1,495.01	2,204
2023-07-24	2,000.00	2,000.00	1,960.00	1,965.00	1,495.01	18,093
2023-07-21	2,050.00	2,050.00	2,000.00	2,000.00	1,521.64	1,714
2023-07-20	2,000.00	2,000.00	2,000.00	2,000.00	1,521.64	486
2023-07-19	2,000.00	2,000.00	2,000.00	2,000.00	1,521.64	376
2023-07-18	2,000.00	2,000.00	2,000.00	2,000.00	1,521.64	415
2023-07-17	2,000.00	2,040.00	2,000.00	2,000.00	1,521.64	1,541
2023-07-14	2,000.00	2,000.00	2,000.00	2,000.00	1,521.64	1,378
2023-07-13	2,000.00	2,045.00	2,000.00	2,000.00	1,521.64	3,332
2023-07-12	2,000.00	2,000.00	2,000.00	2,000.00	1,521.64	3,820
2023-07-10	2,048.00	2,048.00	2,011.90	2,011.90	1,530.69	10,391
2023-07-07	2,050.00	2,050.00	2,048.00	2,048.00	1,558.16	1,574
2023-07-06	2,050.00	2,050.00	2,048.00	2,048.00	1,558.16	5,761
2023-07-05	2,052.70	2,052.70	2,050.00	2,052.70	1,561.74	1,699
2023-07-04	2,050.00	2,052.70	2,050.00	2,052.70	1,561.74	2,466
2023-07-03	2,050.00	2,052.70	2,050.00	2,052.70	1,561.74	3,328
2023-06-30	2,060.00	2,060.00	2,050.00	2,052.70	1,561.74	4,526
2023-06-29	1,963.00	2,060.00	1,963.00	2,052.50	1,561.58	4,038
2023-06-28	1,823.00	1,900.00	1,823.00	1,872.40	1,424.56	29,381
2023-06-27	1,825.00	1,825.00	1,818.00	1,820.90	1,385.38	6,354
2023-06-23	1,824.90	1,825.00	1,824.90	1,825.00	1,388.50	6,643
2023-06-22	1,775.00	1,800.00	1,775.00	1,797.00	1,367.19	3,855
2023-06-20	1,795.00	1,797.00	1,795.00	1,797.00	1,367.19	2,740
2023-06-19	1,824.90	1,824.90	1,797.00	1,797.00	1,367.19	3,013
2023-06-16	1,790.00	1,800.00	1,790.00	1,797.00	1,367.19	4,288
2023-06-15	1,808.50	1,808.50	1,700.00	1,715.30	1,305.04	31,848
2023-06-14	1,707.00	1,824.90	1,650.00	1,722.90	1,310.82	27,515
2023-06-13	1,823.10	1,823.10	1,823.10	1,823.10	1,387.05	109
2023-06-12	1,825.00	1,825.00	1,823.10	1,823.10	1,387.05	543
2023-06-09	1,805.00	1,823.10	1,805.00	1,823.10	1,387.05	11,591
2023-06-08	1,800.00	1,805.80	1,800.00	1,805.10	1,373.36	2,789
2023-06-07	1,760.00	1,805.80	1,760.00	1,805.10	1,373.36	9,242
2023-06-06	1,765.10	1,765.10	1,765.10	1,765.10	1,342.92	2,170
2023-06-05	1,806.70	1,824.40	1,707.00	1,765.10	1,342.92	9,412
2023-06-02	1,824.90	1,824.90	1,824.90	1,824.90	1,388.42	314
2023-06-01	1,825.00	1,825.00	1,824.90	1,824.90	1,388.42	13,407
2023-05-31	1,824.80	1,824.90	1,824.80	1,824.90	1,388.42	7,463
2023-05-30	1,824.90	1,824.90	1,824.90	1,824.90	1,388.42	8,689
2023-05-29	1,825.00	1,825.00	1,824.80	1,824.80	1,388.35	5,341
2023-05-26	1,825.00	1,825.00	1,825.00	1,825.00	1,388.50	1,304
2023-05-25	1,825.00	1,825.00	1,825.00	1,825.00	1,388.50	31,612
2023-05-24	1,824.40	1,825.00	1,824.40	1,824.90	1,388.42	15,058
2023-05-23	1,824.90	1,824.90	1,824.40	1,824.40	1,388.04	18,806
2023-05-22	1,826.00	1,826.00	1,826.00	1,826.00	1,389.26	1,212
2023-05-19	1,826.00	1,826.00	1,826.00	1,826.00	1,389.26	430
2023-05-18	1,826.00	1,826.00	1,824.90	1,826.00	1,389.26	2,638
2023-05-16	1,825.90	1,826.00	1,825.90	1,826.00	1,389.26	2,190
2023-05-15	1,826.00	1,826.00	1,826.00	1,826.00	1,389.26	477

← NewerPage 14 of 19 · 1,115 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-11	74.9622 CLP
2026-01-12	52.5507 CLP
2025-10-20	82.3767 CLP
2025-05-19	98.1538 CLP
2025-01-13	54.3700 CLP
2024-10-21	111.6000 CLP
2024-05-20	88.9311 CLP
2024-01-15	50.8300 CLP
2023-10-16	101.2600 CLP
2023-05-15	113.0453 CLP
2023-01-16	97.6900 CLP
2022-10-17	94.3600 CLP
2022-05-09	65.4382 CLP
2022-01-17	43.8800 CLP
2021-10-18	62.0200 CLP
2021-05-10	52.5183 CLP
2021-01-22	40.8400 CLP
2020-10-23	48.8200 CLP
2020-05-11	51.7745 CLP
2020-01-17	35.5800 CLP
2019-10-24	51.2100 CLP
2019-05-03	56.9543 CLP
2019-01-18	44.6000 CLP

Open, high, low and close are as traded (CLP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.