Pehuenche historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-24 | 1,200.00 | 1,205.10 | 1,200.00 | 1,205.10 | 805.19 | 1,255 |
| 2022-10-20 | 1,145.00 | 1,205.10 | 1,145.00 | 1,205.10 | 805.19 | 2,604 |
| 2022-10-14 | 1,200.00 | 1,210.00 | 1,200.00 | 1,205.10 | 742.14 | 31,868 |
| 2022-10-13 | 1,210.00 | 1,210.00 | 1,200.00 | 1,200.00 | 739.00 | 4,262 |
| 2022-10-12 | 1,181.00 | 1,200.00 | 1,181.00 | 1,200.00 | 739.00 | 5,087 |
| 2022-10-11 | 1,247.00 | 1,248.00 | 1,200.00 | 1,200.00 | 739.00 | 14,706 |
| 2022-10-07 | 1,180.00 | 1,200.00 | 1,180.00 | 1,180.00 | 726.68 | 3,200 |
| 2022-10-06 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 726.68 | 313 |
| 2022-10-05 | 1,190.00 | 1,190.00 | 1,180.00 | 1,180.00 | 726.68 | 12,087 |
| 2022-10-04 | 1,175.00 | 1,176.00 | 1,170.00 | 1,176.00 | 724.22 | 11,834 |
| 2022-10-03 | 1,170.00 | 1,170.10 | 1,145.30 | 1,145.30 | 705.31 | 1,846 |
| 2022-09-30 | 1,170.00 | 1,170.00 | 1,145.30 | 1,145.30 | 705.31 | 1,129 |
| 2022-09-29 | 1,140.00 | 1,150.00 | 1,140.00 | 1,145.30 | 705.31 | 7,479 |
| 2022-09-28 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 677.42 | 314 |
| 2022-09-27 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 677.42 | 57 |
| 2022-09-26 | 1,130.00 | 1,130.00 | 1,100.00 | 1,100.00 | 677.42 | 2,000 |
| 2022-09-20 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 677.42 | 700 |
| 2022-09-15 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 677.42 | 6,197 |
| 2022-09-14 | 1,052.50 | 1,110.00 | 1,052.50 | 1,052.50 | 648.16 | 1,680 |
| 2022-09-09 | 1,052.50 | 1,110.00 | 1,052.50 | 1,052.50 | 648.16 | 3,839 |
| 2022-09-08 | 1,100.00 | 1,100.00 | 1,050.00 | 1,052.50 | 648.16 | 27,508 |
| 2022-09-07 | 1,097.70 | 1,097.70 | 1,097.70 | 1,097.70 | 676.00 | 572 |
| 2022-09-02 | 1,099.00 | 1,099.00 | 1,097.70 | 1,097.70 | 676.00 | 1,176 |
| 2022-09-01 | 1,097.70 | 1,097.70 | 1,097.70 | 1,097.70 | 676.00 | 10,011 |
| 2022-08-31 | 1,097.70 | 1,108.80 | 1,086.70 | 1,108.80 | 682.83 | 5,900 |
| 2022-08-30 | 1,108.80 | 1,108.80 | 1,050.00 | 1,108.80 | 682.83 | 3,008 |
| 2022-08-29 | 1,120.00 | 1,120.00 | 1,108.80 | 1,108.80 | 682.83 | 18,079 |
| 2022-08-26 | 1,132.30 | 1,132.30 | 1,132.30 | 1,132.30 | 697.31 | 22,169 |
| 2022-08-25 | 1,132.00 | 1,132.00 | 1,132.00 | 1,132.00 | 697.12 | 7,709 |
| 2022-08-24 | 1,132.00 | 1,132.30 | 1,132.00 | 1,132.00 | 697.12 | 13,100 |
| 2022-08-23 | 1,130.00 | 1,138.00 | 1,130.00 | 1,132.30 | 697.31 | 10,624 |
| 2022-08-22 | 1,115.00 | 1,115.00 | 1,090.00 | 1,114.80 | 686.53 | 14,194 |
| 2022-08-19 | 1,114.90 | 1,118.60 | 1,114.90 | 1,118.60 | 688.87 | 3,871 |
| 2022-08-18 | 1,118.60 | 1,118.60 | 1,118.50 | 1,118.60 | 688.87 | 4,269 |
| 2022-08-17 | 1,118.00 | 1,118.60 | 1,118.00 | 1,118.60 | 688.87 | 2,200 |
| 2022-08-16 | 1,119.00 | 1,119.00 | 1,118.00 | 1,118.60 | 688.87 | 6,832 |
| 2022-08-11 | 1,119.00 | 1,120.00 | 1,119.00 | 1,120.00 | 689.73 | 2,000 |
| 2022-08-09 | 1,119.50 | 1,120.00 | 1,119.00 | 1,120.00 | 689.73 | 3,087 |
| 2022-08-08 | 1,119.00 | 1,120.00 | 1,119.00 | 1,120.00 | 689.73 | 1,213 |
| 2022-08-05 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 689.73 | 20,000 |
| 2022-08-04 | 1,099.90 | 1,130.00 | 1,099.90 | 1,130.00 | 695.89 | 5,339 |
| 2022-08-02 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | 695.89 | 1,757 |
| 2022-08-01 | 1,200.00 | 1,200.00 | 1,130.00 | 1,130.00 | 695.89 | 1,000 |
| 2022-07-27 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | 695.89 | 9 |
| 2022-07-26 | 1,150.00 | 1,150.00 | 1,130.00 | 1,130.00 | 695.89 | 1,759 |
| 2022-07-25 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | 695.89 | 1,026 |
| 2022-07-22 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | 695.89 | 790 |
| 2022-07-21 | 1,200.00 | 1,200.00 | 1,130.00 | 1,130.00 | 695.89 | 1,800 |
| 2022-07-14 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | 695.89 | 2,757 |
| 2022-07-12 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | 695.89 | 1,912 |
| 2022-07-11 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | 695.89 | 760 |
| 2022-07-06 | 1,095.00 | 1,130.00 | 1,095.00 | 1,130.00 | 695.89 | 1,327 |
| 2022-07-05 | 1,094.90 | 1,130.00 | 1,094.90 | 1,130.00 | 695.89 | 2,703 |
| 2022-07-04 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | 695.89 | 400 |
| 2022-07-01 | 1,130.00 | 1,130.00 | 1,094.90 | 1,130.00 | 695.89 | 154 |
| 2022-06-29 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | 695.89 | 555 |
| 2022-06-28 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | 695.89 | 642 |
| 2022-06-24 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | 695.89 | 850 |
| 2022-06-16 | 1,100.00 | 1,130.00 | 1,100.00 | 1,130.00 | 695.89 | 3,136 |
| 2022-06-14 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | 695.89 | 384 |
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.