Schwager historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	0.620	0.620	0.618	0.620	0.548	12,200,000
2023-05-05	0.621	0.621	0.621	0.621	0.549	1,224,793
2023-05-03	0.620	0.621	0.620	0.621	0.549	5,300,000
2023-05-02	0.630	0.630	0.610	0.621	0.549	7,215,833
2023-04-28	0.621	0.621	0.621	0.621	0.549	185,213
2023-04-27	0.610	0.621	0.610	0.621	0.549	5,968,708
2023-04-26	0.610	0.621	0.610	0.621	0.549	1,680,131
2023-04-25	0.625	0.630	0.615	0.621	0.549	14,447,210
2023-04-24	0.639	0.639	0.639	0.639	0.564	30,417
2023-04-21	0.630	0.640	0.630	0.639	0.564	25,454,910
2023-04-20	0.620	0.640	0.620	0.634	0.560	16,435,391
2023-04-19	0.605	0.605	0.596	0.605	0.534	1,109,163
2023-04-18	0.625	0.625	0.605	0.605	0.534	2,000,000
2023-04-17	0.605	0.605	0.605	0.605	0.534	1,191,697
2023-04-14	0.605	0.605	0.605	0.605	0.534	16,000
2023-04-13	0.605	0.605	0.605	0.605	0.534	967,439
2023-04-12	0.605	0.605	0.605	0.605	0.534	610,599
2023-04-11	0.615	0.620	0.605	0.605	0.534	10,000,000
2023-04-10	0.605	0.605	0.605	0.605	0.534	511,289
2023-04-05	0.610	0.610	0.605	0.605	0.534	10,000,000
2023-04-04	0.600	0.610	0.600	0.605	0.534	13,140,850
2023-04-03	0.622	0.622	0.622	0.622	0.549	19,222
2023-03-31	0.622	0.622	0.622	0.622	0.549	67,168
2023-03-30	0.622	0.622	0.622	0.622	0.549	827,382
2023-03-29	0.601	0.622	0.601	0.622	0.549	1,500,000
2023-03-28	0.630	0.630	0.619	0.622	0.549	35,952,641
2023-03-27	0.630	0.640	0.630	0.631	0.557	35,566,754
2023-03-24	0.620	0.620	0.610	0.615	0.543	18,636,740
2023-03-23	0.615	0.615	0.615	0.615	0.543	11,606,020
2023-03-22	0.600	0.610	0.600	0.604	0.534	12,500,000
2023-03-20	0.620	0.622	0.616	0.616	0.544	4,806,451
2023-03-17	0.616	0.616	0.616	0.616	0.544	13,115,120
2023-03-15	0.615	0.629	0.615	0.628	0.555	6,480,000
2023-03-14	0.620	0.628	0.620	0.628	0.555	3,202,774
2023-03-13	0.618	0.629	0.618	0.628	0.555	22,027,480
2023-03-10	0.619	0.619	0.619	0.619	0.547	1,000,000
2023-03-09	0.614	0.619	0.614	0.619	0.547	7,707,298
2023-03-08	0.620	0.620	0.619	0.619	0.547	4,000,000
2023-03-07	0.614	0.619	0.614	0.619	0.547	2,629,999
2023-03-06	0.615	0.620	0.615	0.619	0.547	12,018,210
2023-03-03	0.628	0.628	0.620	0.620	0.548	38,403,059
2023-03-02	0.616	0.616	0.615	0.615	0.543	11,626,840
2023-03-01	0.609	0.609	0.600	0.608	0.537	15,085,870
2023-02-24	0.599	0.600	0.584	0.584	0.516	7,183,618
2023-02-23	0.565	0.584	0.565	0.584	0.516	11,313,400
2023-02-22	0.559	0.592	0.559	0.584	0.516	49,672,199
2023-02-21	0.581	0.581	0.576	0.576	0.509	10,396,000
2023-02-20	0.576	0.576	0.576	0.576	0.509	16,000,000
2023-02-17	0.581	0.581	0.581	0.581	0.513	188,845
2023-02-16	0.572	0.586	0.572	0.581	0.513	13,500,000
2023-02-15	0.571	0.572	0.570	0.570	0.503	10,000,000
2023-02-14	0.550	0.580	0.550	0.570	0.503	14,094,780
2023-02-13	0.570	0.570	0.570	0.570	0.503	187,753
2023-02-10	0.570	0.570	0.570	0.570	0.503	13,985,160
2023-02-09	0.560	0.560	0.560	0.560	0.495	80,462
2023-02-08	0.550	0.570	0.550	0.560	0.495	12,769,710
2023-02-06	0.570	0.600	0.570	0.600	0.530	5,181,191
2023-02-03	0.570	0.600	0.570	0.600	0.530	6,981,863
2023-02-02	0.600	0.600	0.580	0.600	0.530	20,863
2023-02-01	0.571	0.600	0.570	0.600	0.530	9,025,179

← NewerPage 15 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.