Schwager historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-03	0.804	0.804	0.804	0.804	0.710	2,340,472
2023-08-02	0.776	0.810	0.776	0.804	0.710	36,476,699
2023-08-01	0.749	0.750	0.749	0.750	0.662	31,130,891
2023-07-31	0.735	0.735	0.723	0.723	0.639	5,801,828
2023-07-28	0.730	0.730	0.723	0.723	0.639	8,384,709
2023-07-27	0.723	0.723	0.723	0.723	0.639	552,113
2023-07-26	0.719	0.730	0.719	0.723	0.639	10,121,090
2023-07-25	0.719	0.719	0.719	0.719	0.635	3,460,619
2023-07-24	0.718	0.730	0.713	0.719	0.635	10,787,380
2023-07-21	0.702	0.702	0.702	0.702	0.620	13,843,500
2023-07-20	0.721	0.729	0.700	0.729	0.644	10,005,850
2023-07-19	0.730	0.730	0.729	0.729	0.644	13,506,470
2023-07-18	0.730	0.730	0.725	0.727	0.642	15,103,930
2023-07-17	0.730	0.730	0.724	0.725	0.640	29,036,801
2023-07-14	0.723	0.723	0.723	0.723	0.639	3,492,931
2023-07-13	0.725	0.728	0.710	0.723	0.639	15,077,610
2023-07-12	0.695	0.733	0.695	0.701	0.619	5,101,124,000
2023-07-11	0.670	0.672	0.665	0.672	0.594	42,840,340
2023-07-10	0.702	0.702	0.677	0.702	0.620	10,442,410
2023-07-07	0.677	0.702	0.677	0.702	0.620	9,759,500
2023-07-06	0.700	0.702	0.700	0.702	0.620	1,849,803
2023-07-05	0.703	0.703	0.702	0.702	0.620	30,687,109
2023-07-04	0.710	0.710	0.710	0.710	0.627	7,980,758
2023-07-03	0.710	0.710	0.710	0.710	0.627	1,156,067
2023-06-30	0.710	0.710	0.710	0.710	0.627	2,324,200
2023-06-29	0.706	0.710	0.706	0.710	0.627	35,094,113
2023-06-28	0.710	0.710	0.706	0.709	0.626	25,210,160
2023-06-27	0.710	0.710	0.710	0.710	0.627	79,696,812
2023-06-23	0.730	0.730	0.730	0.730	0.645	30,000
2023-06-22	0.725	0.730	0.725	0.730	0.645	6,754,051
2023-06-20	0.725	0.750	0.720	0.730	0.645	46,890,578
2023-06-19	0.700	0.750	0.690	0.725	0.640	94,875,312
2023-06-16	0.690	0.690	0.678	0.678	0.599	3,333,333
2023-06-15	0.650	0.683	0.650	0.678	0.599	33,494,730
2023-06-14	0.635	0.650	0.635	0.635	0.561	556,052,375
2023-06-13	0.637	0.637	0.635	0.635	0.561	98,333,508
2023-06-12	0.626	0.626	0.626	0.626	0.553	609,987
2023-06-09	0.637	0.637	0.626	0.626	0.553	26,680,160
2023-06-08	0.619	0.619	0.619	0.619	0.547	721,268
2023-06-07	0.616	0.620	0.616	0.619	0.547	5,575,743
2023-06-06	0.620	0.622	0.615	0.619	0.547	101,053,000
2023-06-05	0.621	0.630	0.620	0.620	0.548	45,000,000
2023-06-02	0.621	0.621	0.610	0.620	0.548	5,157,240
2023-06-01	0.620	0.620	0.620	0.620	0.548	25,130,430
2023-05-31	0.639	0.640	0.620	0.629	0.556	199,497,703
2023-05-30	0.620	0.639	0.615	0.624	0.551	62,607,000
2023-05-29	0.621	0.630	0.620	0.623	0.550	24,142,080
2023-05-26	0.621	0.623	0.621	0.621	0.549	13,491,610
2023-05-25	0.635	0.635	0.625	0.628	0.555	14,171,390
2023-05-24	0.630	0.630	0.626	0.626	0.553	6,000,000
2023-05-22	0.626	0.626	0.626	0.626	0.553	10,000,000
2023-05-19	0.625	0.630	0.625	0.626	0.553	25,000,000
2023-05-18	0.631	0.632	0.630	0.632	0.558	9,427,800
2023-05-17	0.639	0.640	0.620	0.632	0.558	13,210,450
2023-05-16	0.625	0.633	0.625	0.633	0.559	7,293,119
2023-05-15	0.633	0.633	0.633	0.633	0.559	11,994,130
2023-05-12	0.621	0.633	0.610	0.633	0.559	7,587,246
2023-05-11	0.610	0.633	0.610	0.633	0.559	6,271,845
2023-05-10	0.630	0.640	0.626	0.633	0.559	12,156,620
2023-05-09	0.620	0.630	0.620	0.623	0.550	13,594,780

← NewerPage 14 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.