Schwager historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-07	0.850	0.885	0.848	0.867	0.804	32,092,840
2024-08-06	0.810	0.880	0.810	0.880	0.816	3,984,604
2024-08-05	0.858	0.880	0.848	0.880	0.816	6,422,484
2024-08-02	0.880	0.880	0.880	0.880	0.816	527,422
2024-08-01	0.874	0.880	0.870	0.880	0.816	5,522,988
2024-07-31	0.874	0.880	0.870	0.880	0.816	5,113,776
2024-07-29	0.885	0.885	0.880	0.880	0.816	4,768,788
2024-07-26	0.880	0.880	0.880	0.880	0.816	2,639,131
2024-07-25	0.880	0.880	0.880	0.880	0.816	14,828
2024-07-24	0.880	0.880	0.880	0.880	0.816	401,089
2024-07-23	0.880	0.880	0.880	0.880	0.816	1,073,451
2024-07-22	0.880	0.880	0.880	0.880	0.816	497,822
2024-07-19	0.880	0.880	0.880	0.880	0.816	30,529
2024-07-18	0.881	0.890	0.875	0.880	0.816	5,811,631
2024-07-17	0.892	0.892	0.880	0.880	0.816	1,115,731
2024-07-15	0.880	0.880	0.880	0.880	0.816	367,278
2024-07-12	0.881	0.881	0.880	0.880	0.816	1,637,016
2024-07-11	0.882	0.900	0.865	0.880	0.816	16,112,050
2024-07-10	0.901	0.936	0.900	0.936	0.868	6,208,429
2024-07-09	0.896	0.936	0.896	0.936	0.868	6,617,612
2024-07-08	0.900	0.936	0.900	0.936	0.868	3,500,000
2024-07-05	0.900	0.936	0.900	0.936	0.868	5,018,324
2024-07-04	0.925	0.936	0.925	0.936	0.868	2,901,200
2024-07-03	0.936	0.936	0.936	0.936	0.868	50,180
2024-07-02	0.925	0.944	0.925	0.936	0.868	9,085,350
2024-07-01	0.950	0.950	0.909	0.909	0.843	5,700,000
2024-06-28	0.910	0.920	0.900	0.909	0.843	8,929,424
2024-06-27	0.929	0.929	0.900	0.915	0.848	11,531,980
2024-06-26	0.968	0.968	0.929	0.944	0.875	15,140,240
2024-06-25	1.000	1.000	1.000	1.000	0.927	550,000
2024-06-24	1.000	1.000	1.000	1.000	0.927	216,947
2024-06-21	1.000	1.000	0.950	1.000	0.927	4,758,000
2024-06-19	1.000	1.000	1.000	1.000	0.927	120,321
2024-06-18	0.994	1.000	0.994	1.000	0.927	1,758,071
2024-06-17	1.000	1.000	1.000	1.000	0.927	3,192,216
2024-06-14	1.010	1.010	1.000	1.000	0.927	4,087,900
2024-06-13	1.000	1.000	1.000	1.000	0.927	322,000
2024-06-12	1.010	1.010	0.989	1.000	0.927	9,042,805
2024-06-11	1.000	1.000	1.000	1.000	0.927	3,229,670
2024-06-10	1.000	1.000	1.000	1.000	0.927	1,259,008
2024-06-07	1.000	1.000	1.000	1.000	0.927	1,653,732
2024-06-06	1.010	1.010	1.000	1.000	0.927	6,060,754
2024-06-05	1.020	1.020	0.990	1.000	0.927	10,922,670
2024-06-04	1.010	1.010	1.000	1.003	0.930	8,411,487
2024-06-03	1.100	1.119	1.000	1.109	1.028	6,838,536
2024-05-31	1.110	1.110	1.108	1.109	1.028	13,855,200
2024-05-30	1.100	1.149	1.060	1.114	1.033	64,519,191
2024-05-29	0.960	1.060	0.950	1.044	0.968	98,803,031
2024-05-28	0.920	0.920	0.904	0.904	0.838	5,928,057
2024-05-27	0.900	0.907	0.900	0.904	0.838	36,990,781
2024-05-24	0.900	0.900	0.890	0.898	0.832	8,808,451
2024-05-23	0.895	0.895	0.885	0.885	0.820	3,509,620
2024-05-22	0.890	0.900	0.880	0.885	0.820	23,134,539
2024-05-20	0.860	0.900	0.860	0.887	0.822	11,926,540
2024-05-17	0.834	0.850	0.820	0.820	0.760	8,852,494
2024-05-16	0.821	0.821	0.820	0.820	0.760	12,468,900
2024-05-15	0.821	0.821	0.811	0.811	0.752	6,835,000
2024-05-14	0.810	0.811	0.810	0.811	0.752	4,613,600
2024-05-13	0.810	0.811	0.810	0.811	0.752	28,148,381
2024-05-10	0.810	0.810	0.801	0.808	0.749	14,222,430

← NewerPage 10 of 19 · 1,122 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-25	0.0660 CLP
2025-12-12	0.0240 CLP
2025-05-12	0.0280 CLP
2024-11-20	0.0200 CLP
2024-05-06	0.0230 CLP
2023-12-04	0.0140 CLP

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