Pehuenche historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-14 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | 695.89 | 384 |
| 2022-06-13 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | 695.89 | 500 |
| 2022-06-10 | 1,115.90 | 1,130.00 | 1,115.90 | 1,130.00 | 695.89 | 3,050 |
| 2022-06-09 | 1,115.90 | 1,130.00 | 1,115.90 | 1,130.00 | 695.89 | 5,400 |
| 2022-06-08 | 1,116.90 | 1,130.00 | 1,116.90 | 1,130.00 | 695.89 | 2,000 |
| 2022-06-07 | 1,118.70 | 1,130.00 | 1,116.90 | 1,130.00 | 695.89 | 3,824 |
| 2022-06-06 | 1,130.00 | 1,150.00 | 1,129.80 | 1,130.00 | 695.89 | 89,738 |
| 2022-06-03 | 1,129.80 | 1,129.80 | 1,129.80 | 1,129.80 | 695.77 | 6 |
| 2022-06-02 | 1,130.00 | 1,130.00 | 1,129.00 | 1,129.80 | 695.77 | 10,436 |
| 2022-06-01 | 1,090.00 | 1,120.00 | 1,002.60 | 1,002.60 | 617.43 | 4,230 |
| 2022-05-31 | 1,149.90 | 1,149.90 | 1,000.00 | 1,002.60 | 617.43 | 25,969 |
| 2022-05-30 | 1,148.20 | 1,159.80 | 1,148.20 | 1,159.80 | 714.24 | 1,600 |
| 2022-05-27 | 1,159.80 | 1,159.80 | 1,159.80 | 1,159.80 | 714.24 | 384 |
| 2022-05-26 | 1,149.90 | 1,159.80 | 1,149.90 | 1,159.80 | 714.24 | 3,200 |
| 2022-05-23 | 1,159.80 | 1,159.80 | 1,159.80 | 1,159.80 | 714.24 | 390 |
| 2022-05-20 | 1,150.00 | 1,159.80 | 1,150.00 | 1,159.80 | 714.24 | 3,000 |
| 2022-05-19 | 1,159.80 | 1,159.80 | 1,159.80 | 1,159.80 | 714.24 | 955 |
| 2022-05-18 | 1,140.00 | 1,190.00 | 1,140.00 | 1,159.80 | 714.24 | 5,800 |
| 2022-05-16 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 739.00 | 40 |
| 2022-05-06 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 698.70 | 842 |
| 2022-05-05 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 698.70 | 97 |
| 2022-05-04 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 698.70 | 2,180 |
| 2022-04-28 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 698.70 | 250 |
| 2022-04-26 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 698.70 | 250 |
| 2022-04-25 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 698.70 | 2 |
| 2022-04-12 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 698.70 | 2,023 |
| 2022-04-06 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 698.70 | 12,319 |
| 2022-04-04 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 698.70 | 31 |
| 2022-03-31 | 1,197.80 | 1,200.00 | 1,197.80 | 1,200.00 | 698.70 | 20,000 |
| 2022-03-29 | 1,198.10 | 1,198.10 | 1,198.10 | 1,198.10 | 697.59 | 122 |
| 2022-03-28 | 1,198.10 | 1,198.10 | 1,198.10 | 1,198.10 | 697.59 | 238 |
| 2022-03-22 | 1,186.00 | 1,198.10 | 1,186.00 | 1,198.10 | 697.59 | 2,816 |
| 2022-03-18 | 1,198.10 | 1,198.10 | 1,198.10 | 1,198.10 | 697.59 | 200 |
| 2022-03-16 | 1,198.10 | 1,198.10 | 1,198.10 | 1,198.10 | 697.59 | 616 |
| 2022-03-14 | 1,190.00 | 1,198.10 | 1,190.00 | 1,198.10 | 697.59 | 1,000 |
| 2022-03-11 | 1,186.10 | 1,198.10 | 1,186.10 | 1,198.10 | 697.59 | 1,000 |
| 2022-03-08 | 1,210.00 | 1,210.00 | 1,198.10 | 1,198.10 | 697.59 | 1,747 |
| 2022-03-07 | 1,210.10 | 1,210.10 | 1,198.10 | 1,198.10 | 697.59 | 1,736 |
| 2022-03-04 | 1,210.10 | 1,210.10 | 1,198.10 | 1,198.10 | 697.59 | 2,264 |
| 2022-03-03 | 1,200.00 | 1,200.00 | 1,198.10 | 1,198.10 | 697.59 | 1,000 |
| 2022-03-02 | 1,175.80 | 1,200.00 | 1,175.80 | 1,198.10 | 697.59 | 8,045 |
| 2022-03-01 | 1,187.70 | 1,187.70 | 1,187.70 | 1,187.70 | 691.54 | 410 |
| 2022-02-28 | 1,180.00 | 1,187.70 | 1,180.00 | 1,187.70 | 691.54 | 1,559 |
| 2022-02-25 | 1,187.70 | 1,187.70 | 1,187.70 | 1,187.70 | 691.54 | 1,776 |
| 2022-02-23 | 1,187.70 | 1,187.70 | 1,187.70 | 1,187.70 | 691.54 | 165 |
| 2022-02-16 | 1,187.70 | 1,187.70 | 1,187.70 | 1,187.70 | 691.54 | 320 |
| 2022-02-08 | 1,240.00 | 1,259.00 | 1,187.70 | 1,187.70 | 691.54 | 2,798 |
| 2022-02-07 | 1,187.70 | 1,187.70 | 1,187.70 | 1,187.70 | 691.54 | 100 |
| 2022-02-04 | 1,274.20 | 1,275.00 | 1,187.70 | 1,187.70 | 691.54 | 2,533 |
| 2022-02-03 | 1,180.00 | 1,187.70 | 1,180.00 | 1,187.70 | 691.54 | 7,784 |
| 2022-02-02 | 1,274.20 | 1,274.20 | 1,274.20 | 1,274.20 | 741.90 | 235 |
| 2022-01-31 | 1,274.20 | 1,274.20 | 1,274.20 | 1,274.20 | 741.90 | 143 |
| 2022-01-28 | 1,260.00 | 1,274.20 | 1,260.00 | 1,274.20 | 741.90 | 1,000 |
| 2022-01-26 | 1,273.90 | 1,274.20 | 1,273.90 | 1,274.20 | 741.90 | 3,888 |
| 2022-01-25 | 1,260.00 | 1,274.20 | 1,260.00 | 1,274.20 | 741.90 | 80,000 |
| 2022-01-24 | 1,274.20 | 1,274.20 | 1,274.20 | 1,274.20 | 741.90 | 581 |
| 2022-01-21 | 1,275.00 | 1,275.00 | 1,271.00 | 1,274.20 | 741.90 | 5,435 |
| 2022-01-20 | 1,270.00 | 1,270.00 | 1,245.00 | 1,245.00 | 724.90 | 1,563 |
| 2022-01-14 | 1,245.00 | 1,245.00 | 1,245.00 | 1,245.00 | 699.35 | 200 |
| 2022-01-13 | 1,245.00 | 1,245.00 | 1,245.00 | 1,245.00 | 699.35 | 227 |
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.