Schwager historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-09	0.791	0.791	0.791	0.791	0.733	74,560
2024-05-08	0.810	0.810	0.791	0.791	0.733	4,685,621
2024-05-07	0.820	0.820	0.791	0.791	0.733	6,868,200
2024-05-06	0.785	0.791	0.785	0.791	0.733	2,828,876
2024-05-03	0.800	0.800	0.790	0.791	0.712	13,686,130
2024-05-02	0.802	0.810	0.791	0.791	0.712	7,299,360
2024-04-30	0.790	0.795	0.790	0.791	0.712	11,103,690
2024-04-29	0.790	0.790	0.785	0.785	0.707	16,469,881
2024-04-26	0.800	0.800	0.790	0.790	0.711	6,972,354
2024-04-25	0.790	0.790	0.790	0.790	0.711	19,519,471
2024-04-24	0.800	0.800	0.800	0.800	0.720	4,281,412
2024-04-23	0.794	0.800	0.794	0.800	0.720	20,000,000
2024-04-22	0.794	0.794	0.794	0.794	0.715	183,334
2024-04-19	0.780	0.800	0.780	0.794	0.715	9,761,976
2024-04-18	0.800	0.800	0.780	0.782	0.704	16,092,320
2024-04-17	0.800	0.800	0.800	0.800	0.720	36,669,520
2024-04-16	0.789	0.800	0.789	0.798	0.718	64,135,340
2024-04-15	0.770	0.771	0.770	0.771	0.694	3,653,581
2024-04-12	0.770	0.780	0.770	0.771	0.694	49,525,594
2024-04-11	0.750	0.770	0.750	0.763	0.687	44,463,488
2024-04-10	0.740	0.740	0.740	0.740	0.666	31,374,471
2024-04-09	0.720	0.740	0.720	0.736	0.662	47,000,000
2024-04-08	0.720	0.720	0.720	0.720	0.648	17,870,881
2024-04-05	0.728	0.728	0.728	0.728	0.655	2,000
2024-04-04	0.730	0.732	0.721	0.728	0.655	20,530,510
2024-04-03	0.710	0.720	0.710	0.719	0.647	15,505,520
2024-04-02	0.701	0.701	0.700	0.701	0.631	9,050,000
2024-04-01	0.695	0.710	0.695	0.701	0.631	206,595,109
2024-03-28	0.696	0.696	0.696	0.696	0.626	185,224
2024-03-27	0.700	0.700	0.685	0.696	0.626	17,206,930
2024-03-26	0.700	0.700	0.697	0.699	0.629	36,380,719
2024-03-25	0.690	0.690	0.661	0.661	0.595	4,902,094
2024-03-22	0.671	0.671	0.661	0.661	0.595	7,000,045
2024-03-21	0.661	0.661	0.661	0.661	0.595	49,200
2024-03-20	0.689	0.689	0.661	0.661	0.595	2,000,000
2024-03-19	0.657	0.665	0.657	0.661	0.595	13,481,490
2024-03-18	0.682	0.682	0.680	0.680	0.612	23,865,381
2024-03-15	0.690	0.690	0.680	0.680	0.612	7,613,208
2024-03-14	0.680	0.680	0.680	0.680	0.612	7,362,960
2024-03-12	0.682	0.682	0.680	0.680	0.612	7,623,273
2024-03-11	0.680	0.680	0.680	0.680	0.612	12,840,620
2024-03-08	0.690	0.690	0.686	0.686	0.617	9,755,008
2024-03-07	0.680	0.690	0.680	0.686	0.617	11,283,020
2024-03-06	0.683	0.683	0.683	0.683	0.615	25,175
2024-03-05	0.685	0.685	0.681	0.683	0.615	12,046,170
2024-03-04	0.680	0.682	0.680	0.682	0.614	4,717,342
2024-03-01	0.675	0.685	0.675	0.682	0.614	16,921,510
2024-02-29	0.670	0.689	0.670	0.672	0.605	14,873,350
2024-02-28	0.689	0.690	0.670	0.690	0.621	3,850,535
2024-02-27	0.689	0.690	0.683	0.690	0.621	6,709,064
2024-02-23	0.689	0.690	0.689	0.690	0.621	16,319,850
2024-02-22	0.680	0.680	0.676	0.676	0.608	2,317,787
2024-02-21	0.680	0.680	0.676	0.676	0.608	9,083,590
2024-02-20	0.680	0.680	0.676	0.676	0.608	2,927,242
2024-02-19	0.676	0.678	0.663	0.676	0.608	1,000,000
2024-02-16	0.667	0.680	0.667	0.676	0.608	56,981,449
2024-02-15	0.659	0.659	0.659	0.659	0.593	4,173
2024-02-14	0.663	0.663	0.659	0.659	0.593	4,452,875
2024-02-13	0.659	0.659	0.659	0.659	0.593	400,000
2024-02-12	0.659	0.659	0.659	0.659	0.593	1,169,158

← NewerPage 11 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.