Schwager historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-09	0.780	0.786	0.780	0.781	0.690	15,755,690
2023-11-07	0.780	0.780	0.763	0.775	0.685	12,431,890
2023-11-06	0.790	0.790	0.760	0.765	0.676	11,383,080
2023-11-03	0.770	0.793	0.770	0.793	0.700	8,320,146
2023-11-02	0.775	0.793	0.775	0.793	0.700	1,451,728
2023-10-31	0.793	0.793	0.793	0.793	0.700	61,508
2023-10-30	0.750	0.800	0.750	0.793	0.700	15,898,860
2023-10-26	0.796	0.796	0.750	0.796	0.703	10,785
2023-10-25	0.780	0.796	0.780	0.796	0.703	1,784,711
2023-10-24	0.760	0.796	0.760	0.796	0.703	1,826,072
2023-10-23	0.773	0.796	0.773	0.796	0.703	2,806,999
2023-10-20	0.796	0.796	0.796	0.796	0.703	555,000
2023-10-19	0.790	0.796	0.790	0.796	0.703	2,016,964
2023-10-18	0.796	0.796	0.796	0.796	0.703	34,581
2023-10-17	0.796	0.796	0.795	0.796	0.703	2,712,591
2023-10-16	0.796	0.796	0.796	0.796	0.703	223,997
2023-10-13	0.796	0.796	0.796	0.796	0.703	847,529
2023-10-12	0.790	0.800	0.788	0.796	0.703	10,516,050
2023-10-11	0.790	0.790	0.785	0.785	0.693	2,583,584
2023-10-10	0.791	0.800	0.785	0.785	0.693	3,517,615
2023-10-06	0.800	0.800	0.785	0.785	0.693	1,629,129
2023-10-05	0.810	0.810	0.785	0.785	0.693	6,687,932
2023-10-04	0.809	0.809	0.785	0.785	0.693	1,202,770
2023-10-03	0.787	0.800	0.785	0.785	0.693	7,264,576
2023-10-02	0.815	0.815	0.785	0.785	0.693	2,051,757
2023-09-29	0.785	0.815	0.785	0.785	0.693	107,269
2023-09-28	0.800	0.809	0.785	0.785	0.693	6,015,096
2023-09-27	0.785	0.785	0.785	0.785	0.693	545,750
2023-09-26	0.785	0.787	0.785	0.785	0.693	10,560,500
2023-09-25	0.830	0.830	0.830	0.830	0.733	133,414
2023-09-22	0.830	0.830	0.830	0.830	0.733	247,000
2023-09-21	0.830	0.830	0.830	0.830	0.733	26,668
2023-09-15	0.830	0.830	0.830	0.830	0.733	271,604
2023-09-14	0.830	0.830	0.830	0.830	0.733	890,726
2023-09-13	0.790	0.830	0.790	0.830	0.733	2,364,114
2023-09-12	0.809	0.830	0.809	0.830	0.733	2,033,240
2023-09-11	0.809	0.830	0.790	0.830	0.733	8,983,304
2023-09-08	0.819	0.830	0.819	0.830	0.733	2,893,224
2023-09-07	0.830	0.830	0.830	0.830	0.733	102,398
2023-09-06	0.830	0.830	0.830	0.830	0.733	1,534,159
2023-09-05	0.818	0.830	0.818	0.830	0.733	2,242,398
2023-09-04	0.790	0.830	0.790	0.830	0.733	2,915,002
2023-09-01	0.830	0.830	0.830	0.830	0.733	496,839
2023-08-29	0.790	0.830	0.790	0.830	0.733	4,272,630
2023-08-28	0.830	0.830	0.830	0.830	0.733	81,001
2023-08-25	0.755	0.830	0.755	0.830	0.733	2,080,324
2023-08-24	0.780	0.830	0.780	0.830	0.733	2,041,691
2023-08-23	0.830	0.830	0.830	0.830	0.733	278,693
2023-08-22	0.830	0.830	0.830	0.830	0.733	847,733
2023-08-21	0.830	0.830	0.830	0.830	0.733	332,035
2023-08-18	0.809	0.830	0.809	0.830	0.733	2,631,596
2023-08-17	0.830	0.830	0.830	0.830	0.733	1,050,000
2023-08-16	0.830	0.830	0.830	0.830	0.733	906,681
2023-08-14	0.829	0.830	0.829	0.830	0.733	1,117,479
2023-08-11	0.830	0.830	0.830	0.830	0.733	395,417
2023-08-10	0.830	0.830	0.830	0.830	0.733	60,001
2023-08-09	0.830	0.849	0.809	0.830	0.733	1,726,825
2023-08-08	0.830	0.830	0.830	0.830	0.733	15,675
2023-08-07	0.830	0.830	0.830	0.830	0.733	618,829
2023-08-04	0.830	0.830	0.830	0.830	0.733	15,810,970

← NewerPage 13 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.