Schwager historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-09	0.617	0.670	0.617	0.659	0.593	7,512,000
2024-02-08	0.659	0.659	0.659	0.659	0.593	8,028,620
2024-02-06	0.659	0.659	0.659	0.659	0.593	2,439,556
2024-02-05	0.659	0.659	0.640	0.659	0.593	147,374
2024-02-01	0.665	0.665	0.659	0.659	0.593	6,013,162
2024-01-31	0.640	0.659	0.640	0.659	0.593	2,093,674
2024-01-30	0.670	0.670	0.659	0.659	0.593	5,091,028
2024-01-29	0.670	0.670	0.659	0.659	0.593	6,065,087
2024-01-26	0.663	0.670	0.659	0.659	0.593	9,107,888
2024-01-25	0.660	0.660	0.650	0.659	0.593	18,065,811
2024-01-24	0.670	0.680	0.655	0.680	0.612	4,886,070
2024-01-23	0.650	0.680	0.650	0.680	0.612	5,097,900
2024-01-22	0.680	0.680	0.640	0.680	0.612	5,000
2024-01-19	0.655	0.680	0.655	0.680	0.612	3,900,000
2024-01-18	0.680	0.680	0.680	0.680	0.612	234,325
2024-01-17	0.675	0.680	0.675	0.680	0.612	2,700,000
2024-01-16	0.656	0.680	0.656	0.680	0.612	2,666,160
2024-01-15	0.680	0.680	0.680	0.680	0.612	372,185
2024-01-12	0.681	0.681	0.680	0.680	0.612	8,180,823
2024-01-11	0.670	0.680	0.670	0.680	0.612	16,000,800
2024-01-10	0.671	0.701	0.650	0.701	0.631	7,601,875
2024-01-09	0.701	0.701	0.701	0.701	0.631	441,440
2024-01-08	0.701	0.701	0.701	0.701	0.631	983,641
2024-01-05	0.680	0.701	0.680	0.701	0.631	1,727,810
2024-01-04	0.701	0.701	0.701	0.701	0.631	163,757
2024-01-03	0.701	0.701	0.701	0.701	0.631	1,000,000
2024-01-02	0.712	0.712	0.700	0.701	0.631	11,139,050
2023-12-29	0.747	0.747	0.747	0.747	0.672	1,206,913
2023-12-28	0.747	0.747	0.747	0.747	0.672	94,943
2023-12-27	0.747	0.747	0.747	0.747	0.672	516,387
2023-12-26	0.700	0.747	0.700	0.747	0.672	9,075,893
2023-12-21	0.747	0.747	0.747	0.747	0.672	122,338
2023-12-20	0.715	0.747	0.710	0.747	0.672	7,170,000
2023-12-19	0.747	0.747	0.747	0.747	0.672	24,517
2023-12-18	0.750	0.750	0.747	0.747	0.672	1,515,746
2023-12-15	0.747	0.747	0.747	0.747	0.672	36,841
2023-12-14	0.747	0.747	0.747	0.747	0.672	332,095
2023-12-13	0.750	0.750	0.747	0.747	0.672	14,203,160
2023-12-12	0.740	0.740	0.740	0.740	0.666	1,005,000
2023-12-11	0.740	0.740	0.740	0.740	0.666	79,240
2023-12-07	0.740	0.740	0.740	0.740	0.666	2,540,540
2023-12-06	0.739	0.740	0.739	0.740	0.666	24,052,340
2023-12-05	0.750	0.750	0.750	0.750	0.675	720
2023-12-04	0.750	0.750	0.750	0.750	0.675	608,946
2023-12-01	0.768	0.768	0.750	0.750	0.662	3,407,800
2023-11-30	0.750	0.750	0.746	0.750	0.662	131,048
2023-11-29	0.761	0.761	0.740	0.750	0.662	10,847,000
2023-11-28	0.763	0.763	0.758	0.763	0.674	598,384
2023-11-27	0.763	0.763	0.763	0.763	0.674	85,087
2023-11-24	0.763	0.765	0.758	0.763	0.674	88,372
2023-11-23	0.763	0.765	0.758	0.763	0.674	1,236,032
2023-11-22	0.763	0.763	0.763	0.763	0.674	11,124
2023-11-21	0.769	0.769	0.763	0.763	0.674	3,373,740
2023-11-20	0.763	0.769	0.758	0.763	0.674	249,458
2023-11-17	0.758	0.763	0.740	0.763	0.674	5,668,901
2023-11-16	0.763	0.769	0.758	0.763	0.674	11,150,210
2023-11-15	0.780	0.781	0.780	0.781	0.690	1,517,400
2023-11-14	0.795	0.795	0.781	0.781	0.690	1,541,577
2023-11-13	0.765	0.781	0.764	0.781	0.690	5,324,187
2023-11-10	0.790	0.790	0.770	0.781	0.690	7,057,353

← NewerPage 12 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.