Pehuenche historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-12	1,819.90	1,830.00	1,700.00	1,826.00	1,303.25	31,491
2023-05-11	1,819.90	1,819.90	1,819.90	1,819.90	1,298.90	4,956
2023-05-10	1,825.70	1,829.80	1,825.70	1,829.80	1,305.96	1,864
2023-05-09	1,829.80	1,829.80	1,829.80	1,829.80	1,305.96	1,152
2023-05-08	1,829.80	1,829.80	1,829.80	1,829.80	1,305.96	4,468
2023-05-05	1,829.90	1,829.90	1,819.90	1,819.90	1,298.90	821
2023-05-04	1,819.90	1,819.90	1,819.90	1,819.90	1,298.90	1,127
2023-05-03	1,700.00	1,819.90	1,700.00	1,819.90	1,298.90	1,091
2023-05-02	1,819.90	1,819.90	1,819.90	1,819.90	1,298.90	10,439
2023-04-28	1,819.90	1,820.00	1,819.90	1,819.90	1,298.90	4,982
2023-04-27	1,829.20	1,830.00	1,824.40	1,824.40	1,302.11	16,284
2023-04-26	1,800.00	1,829.20	1,800.00	1,829.20	1,305.53	2,650
2023-04-25	1,830.00	1,830.00	1,829.20	1,829.20	1,305.53	1,158
2023-04-24	1,828.00	1,829.20	1,826.90	1,829.20	1,305.53	2,801
2023-04-21	1,800.00	1,850.00	1,800.00	1,829.20	1,305.53	4,740
2023-04-19	1,796.80	1,796.80	1,796.80	1,796.80	1,282.41	281
2023-04-18	1,800.00	1,800.00	1,796.70	1,796.80	1,282.41	1,471
2023-04-17	1,650.10	1,800.00	1,650.10	1,796.80	1,282.41	6,111
2023-04-14	1,699.70	1,760.00	1,699.70	1,724.00	1,230.45	7,048
2023-04-13	1,699.70	1,699.70	1,699.70	1,699.70	1,213.11	320
2023-04-12	1,700.00	1,700.00	1,699.70	1,699.70	1,213.11	2,267
2023-04-11	1,695.00	1,699.70	1,695.00	1,699.70	1,213.11	1,703
2023-04-10	1,690.00	1,699.70	1,690.00	1,699.70	1,213.11	681
2023-04-06	1,699.70	1,699.70	1,699.70	1,699.70	1,213.11	348
2023-04-05	1,699.70	1,699.70	1,699.70	1,699.70	1,213.11	850
2023-04-04	1,699.60	1,699.70	1,699.60	1,699.70	1,213.11	1,566
2023-04-03	1,699.60	1,699.70	1,699.60	1,699.70	1,213.11	3,124
2023-03-31	1,699.70	1,699.70	1,699.70	1,699.70	1,213.11	495
2023-03-30	1,699.70	1,699.70	1,699.70	1,699.70	1,213.11	27
2023-03-29	1,699.70	1,699.70	1,699.00	1,699.70	1,213.11	2,421
2023-03-28	1,700.00	1,700.00	1,699.70	1,699.70	1,213.11	1,819
2023-03-27	1,700.00	1,700.00	1,699.00	1,699.70	1,213.11	6,275
2023-03-24	1,719.60	1,719.60	1,719.60	1,719.60	1,227.31	367
2023-03-23	1,719.60	1,719.60	1,719.60	1,719.60	1,227.31	157
2023-03-22	1,719.60	1,719.60	1,719.60	1,719.60	1,227.31	464
2023-03-21	1,700.00	1,719.60	1,690.00	1,719.60	1,227.31	1,876
2023-03-20	1,718.90	1,719.60	1,718.90	1,719.60	1,227.31	868
2023-03-17	1,730.00	1,730.00	1,719.60	1,719.60	1,227.31	7,102
2023-03-16	1,700.00	1,700.00	1,700.00	1,700.00	1,213.32	489
2023-03-15	1,700.00	1,700.00	1,700.00	1,700.00	1,213.32	8,245
2023-03-14	1,738.90	1,738.90	1,738.90	1,738.90	1,241.09	602
2023-03-13	1,700.00	1,750.00	1,700.00	1,738.90	1,241.09	19,925
2023-03-10	1,600.00	1,650.00	1,600.00	1,612.10	1,150.59	50,441
2023-03-09	1,512.30	1,560.00	1,512.20	1,528.50	1,090.92	8,078
2023-03-08	1,511.00	1,511.00	1,452.60	1,452.60	1,036.75	835
2023-03-07	1,450.20	1,452.60	1,450.00	1,452.60	1,036.75	5,643
2023-03-06	1,450.00	1,450.00	1,450.00	1,450.00	1,034.89	4
2023-03-02	1,450.00	1,450.00	1,450.00	1,450.00	1,034.89	380
2023-03-01	1,450.00	1,650.00	1,450.00	1,450.00	1,034.89	516
2023-02-28	1,450.00	1,450.00	1,450.00	1,450.00	1,034.89	400
2023-02-27	1,450.00	1,450.00	1,450.00	1,450.00	1,034.89	461
2023-02-24	1,450.00	1,450.00	1,450.00	1,450.00	1,034.89	6,999
2023-02-23	1,450.00	1,450.00	1,410.00	1,450.00	1,034.89	350
2023-02-22	1,450.00	1,450.00	1,450.00	1,450.00	1,034.89	7,412
2023-02-21	1,450.00	1,450.00	1,450.00	1,450.00	1,034.89	7,056
2023-02-20	1,450.00	1,450.00	1,450.00	1,450.00	1,034.89	416
2023-02-17	1,450.00	1,450.00	1,450.00	1,450.00	1,034.89	2,814
2023-02-16	1,449.90	1,450.00	1,449.90	1,450.00	1,034.89	10,067
2023-02-15	1,300.10	1,450.00	1,300.10	1,450.00	1,034.89	1,406
2023-02-14	1,450.00	1,450.00	1,450.00	1,450.00	1,034.89	977

← NewerPage 15 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.