Schwager historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-25	0.430	0.460	0.430	0.453	0.400	17,303,801
2022-10-24	0.420	0.450	0.420	0.450	0.398	12,754,620
2022-10-21	0.450	0.450	0.450	0.450	0.398	2,000,056
2022-10-20	0.450	0.450	0.450	0.450	0.398	253,329
2022-10-19	0.430	0.450	0.430	0.450	0.398	6,611,335
2022-10-18	0.430	0.450	0.430	0.450	0.398	9,408,530
2022-10-17	0.430	0.450	0.430	0.450	0.398	4,756,936
2022-10-14	0.450	0.450	0.450	0.450	0.398	6,224
2022-10-13	0.450	0.450	0.450	0.450	0.398	105,000
2022-10-07	0.420	0.450	0.420	0.450	0.398	5,000,000
2022-10-06	0.450	0.450	0.450	0.450	0.398	154
2022-10-05	0.440	0.450	0.440	0.450	0.398	9,400,000
2022-09-29	0.430	0.450	0.430	0.450	0.398	6,148,453
2022-09-28	0.450	0.450	0.450	0.450	0.398	6,347,865
2022-09-27	0.450	0.450	0.450	0.450	0.398	17,734,381
2022-09-26	0.480	0.551	0.480	0.551	0.487	2,500,000
2022-09-23	0.551	0.551	0.551	0.551	0.487	1,000
2022-09-21	0.551	0.551	0.551	0.551	0.487	2
2022-09-20	0.551	0.551	0.551	0.551	0.487	5,377
2022-09-15	0.551	0.551	0.551	0.551	0.487	754,890
2022-09-14	0.550	0.551	0.550	0.551	0.487	20,580,699
2022-09-13	0.579	0.579	0.579	0.579	0.511	346,491
2022-09-12	0.579	0.579	0.579	0.579	0.511	850,200
2022-09-09	0.599	0.599	0.579	0.579	0.511	8,557,554
2022-09-08	0.550	0.599	0.550	0.579	0.511	13,808,750
2022-09-07	0.495	0.500	0.495	0.496	0.438	75,885,766
2022-09-06	0.495	0.495	0.459	0.459	0.405	9,617,492
2022-09-05	0.495	0.495	0.459	0.459	0.405	13,166,660
2022-09-02	0.459	0.459	0.459	0.459	0.405	400,000
2022-09-01	0.459	0.459	0.459	0.459	0.405	408,744
2022-08-31	0.465	0.495	0.459	0.459	0.405	11,637,690
2022-08-30	0.461	0.461	0.459	0.459	0.405	4,410,260
2022-08-29	0.451	0.459	0.451	0.459	0.405	4,500,000
2022-08-26	0.459	0.459	0.459	0.459	0.405	3,305,213
2022-08-25	0.460	0.460	0.459	0.459	0.405	14,953,670
2022-08-24	0.489	0.495	0.489	0.495	0.437	3,000,000
2022-08-23	0.495	0.495	0.495	0.495	0.437	5,000,000
2022-08-22	0.451	0.495	0.451	0.495	0.437	4,251,800
2022-08-18	0.495	0.495	0.495	0.495	0.437	115,191
2022-08-12	0.495	0.495	0.495	0.495	0.437	383
2022-08-10	0.450	0.495	0.450	0.495	0.437	5,222,542
2022-08-08	0.450	0.495	0.450	0.495	0.437	7,732,674
2022-08-04	0.495	0.495	0.495	0.495	0.437	301,237
2022-08-03	0.495	0.495	0.495	0.495	0.437	1,252,151
2022-08-02	0.480	0.495	0.480	0.495	0.437	5,004,012
2022-08-01	0.495	0.495	0.495	0.495	0.437	1,060,888
2022-07-29	0.461	0.495	0.460	0.495	0.437	9,981,944
2022-07-28	0.461	0.495	0.461	0.495	0.437	4,750,142
2022-07-26	0.495	0.495	0.495	0.495	0.437	113,706
2022-07-21	0.495	0.495	0.495	0.495	0.437	1,000,000
2022-07-20	0.495	0.495	0.495	0.495	0.437	3
2022-07-19	0.495	0.495	0.495	0.495	0.437	531,680
2022-07-18	0.460	0.495	0.460	0.495	0.437	4,000,000
2022-07-15	0.450	0.495	0.450	0.495	0.437	3,198,442
2022-07-13	0.495	0.495	0.495	0.495	0.437	7
2022-07-11	0.495	0.495	0.495	0.495	0.437	91,110
2022-07-08	0.495	0.495	0.495	0.495	0.437	36
2022-07-06	0.495	0.495	0.495	0.495	0.437	43
2022-07-05	0.495	0.495	0.495	0.495	0.437	5
2022-06-30	0.495	0.495	0.495	0.495	0.437	14,794

← NewerPage 17 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.