Schwager historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-31	0.580	0.600	0.580	0.600	0.530	3,022,000
2023-01-30	0.585	0.600	0.585	0.600	0.530	6,435,155
2023-01-27	0.576	0.600	0.576	0.600	0.530	4,448,424
2023-01-26	0.586	0.600	0.586	0.600	0.530	2,806,019
2023-01-25	0.600	0.600	0.600	0.600	0.530	30,035,279
2023-01-23	0.600	0.600	0.586	0.600	0.530	10,678,120
2023-01-20	0.600	0.600	0.600	0.600	0.530	429,975
2023-01-19	0.586	0.600	0.586	0.600	0.530	2,363,982
2023-01-18	0.600	0.600	0.600	0.600	0.530	284,485
2023-01-17	0.586	0.600	0.586	0.600	0.530	5,932,836
2023-01-16	0.600	0.600	0.600	0.600	0.530	28,665,381
2023-01-13	0.593	0.600	0.571	0.571	0.504	8,703,846
2023-01-12	0.571	0.571	0.571	0.571	0.504	1,854,832
2023-01-11	0.571	0.571	0.571	0.571	0.504	5,740,967
2023-01-10	0.571	0.571	0.571	0.571	0.504	8,881,407
2023-01-09	0.571	0.571	0.571	0.571	0.504	8,580,000
2023-01-05	0.570	0.571	0.570	0.571	0.504	6,099,000
2023-01-04	0.572	0.572	0.570	0.571	0.504	21,362,270
2023-01-03	0.570	0.582	0.570	0.582	0.514	3,638,193
2022-12-30	0.582	0.582	0.582	0.582	0.514	25,181,301
2022-12-29	0.610	0.610	0.610	0.610	0.539	1,748,636
2022-12-28	0.610	0.610	0.610	0.610	0.539	3,071
2022-12-27	0.583	0.610	0.583	0.610	0.539	10,008,190
2022-12-26	0.610	0.610	0.610	0.610	0.539	195
2022-12-22	0.610	0.610	0.610	0.610	0.539	13,306
2022-12-21	0.600	0.610	0.600	0.610	0.539	53,641,078
2022-12-20	0.582	0.600	0.582	0.600	0.530	19,000,000
2022-12-19	0.600	0.600	0.582	0.595	0.526	20,759,930
2022-12-16	0.610	0.610	0.610	0.610	0.539	12,658,010
2022-12-15	0.598	0.598	0.598	0.598	0.528	1,111,648
2022-12-14	0.600	0.600	0.571	0.598	0.528	3,500,000
2022-12-13	0.580	0.609	0.580	0.598	0.528	18,915,641
2022-12-12	0.580	0.603	0.580	0.603	0.533	8,172,676
2022-12-09	0.560	0.610	0.560	0.603	0.533	16,949,650
2022-12-07	0.560	0.610	0.550	0.610	0.539	7,340,289
2022-12-06	0.575	0.610	0.563	0.610	0.539	4,553,500
2022-12-05	0.600	0.610	0.580	0.610	0.539	5,418,667
2022-12-02	0.560	0.620	0.550	0.610	0.539	20,527,980
2022-12-01	0.595	0.595	0.580	0.589	0.520	13,939,130
2022-11-30	0.540	0.595	0.530	0.595	0.526	39,877,039
2022-11-29	0.450	0.540	0.450	0.538	0.475	33,166,801
2022-11-28	0.410	0.410	0.410	0.410	0.362	1,500,000
2022-11-25	0.410	0.410	0.410	0.410	0.362	4,644
2022-11-22	0.410	0.410	0.410	0.410	0.362	60,976
2022-11-21	0.410	0.410	0.410	0.410	0.362	1,533,220
2022-11-18	0.410	0.410	0.410	0.410	0.362	1,000,000
2022-11-17	0.410	0.410	0.410	0.410	0.362	500,044
2022-11-15	0.430	0.430	0.410	0.410	0.362	2,703,291
2022-11-14	0.430	0.430	0.410	0.410	0.362	6,196,679
2022-11-11	0.410	0.410	0.410	0.410	0.362	4,000,000
2022-11-10	0.410	0.410	0.410	0.410	0.362	13,144,470
2022-11-09	0.420	0.420	0.410	0.410	0.362	5,216,612
2022-11-08	0.450	0.450	0.400	0.410	0.362	4,407,188
2022-11-07	0.440	0.440	0.410	0.410	0.362	24,247,961
2022-11-04	0.435	0.453	0.435	0.453	0.400	1,825,680
2022-11-03	0.449	0.453	0.449	0.453	0.400	8,021,053
2022-11-02	0.453	0.453	0.453	0.453	0.400	3,000,000
2022-10-28	0.470	0.470	0.453	0.453	0.400	10,808,580
2022-10-27	0.453	0.453	0.453	0.453	0.400	1,473,207
2022-10-26	0.460	0.490	0.453	0.453	0.400	9,961,305

← NewerPage 16 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.