Schwager historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-24	0.470	0.495	0.470	0.495	0.437	6,000,000
2022-06-23	0.480	0.495	0.480	0.495	0.437	4,000,000
2022-06-22	0.495	0.495	0.495	0.495	0.437	192,307
2022-06-20	0.495	0.495	0.495	0.495	0.437	2,291,882
2022-06-17	0.490	0.495	0.490	0.495	0.437	2,708,118
2022-06-16	0.496	0.500	0.495	0.495	0.437	6,814,860
2022-06-15	0.470	0.495	0.470	0.495	0.437	9,896,786
2022-06-13	0.450	0.495	0.450	0.495	0.437	2,009,618
2022-06-09	0.450	0.495	0.450	0.495	0.437	5,018,306
2022-06-08	0.450	0.495	0.450	0.495	0.437	5,230,082
2022-06-03	0.480	0.495	0.480	0.495	0.437	7,686,698
2022-06-02	0.490	0.495	0.470	0.495	0.437	10,561,470
2022-05-31	0.495	0.495	0.495	0.495	0.437	54,813
2022-05-30	0.495	0.495	0.495	0.495	0.437	1,240,114
2022-05-27	0.495	0.495	0.495	0.495	0.437	33
2022-05-25	0.495	0.495	0.495	0.495	0.437	310,047
2022-05-24	0.495	0.495	0.495	0.495	0.437	606,061
2022-05-23	0.495	0.495	0.495	0.495	0.437	185,490
2022-05-20	0.495	0.495	0.495	0.495	0.437	88,909
2022-05-18	0.495	0.495	0.495	0.495	0.437	52
2022-05-16	0.495	0.495	0.495	0.495	0.437	1,854,856
2022-05-13	0.495	0.495	0.495	0.495	0.437	42
2022-05-12	0.495	0.495	0.495	0.495	0.437	1,573,813
2022-05-10	0.495	0.495	0.495	0.495	0.437	100,001
2022-05-09	0.495	0.495	0.495	0.495	0.437	399,177
2022-05-03	0.495	0.495	0.495	0.495	0.437	500,489
2022-04-27	0.495	0.495	0.495	0.495	0.437	837
2022-04-26	0.500	0.515	0.495	0.495	0.437	10,364,170
2022-04-25	0.495	0.495	0.495	0.495	0.437	1,100,000
2022-04-19	0.495	0.495	0.495	0.495	0.437	70,000
2022-04-18	0.490	0.495	0.490	0.495	0.437	2,500,000
2022-04-13	0.495	0.495	0.495	0.495	0.437	2,508,880
2022-04-12	0.495	0.495	0.495	0.495	0.437	1,500,000
2022-04-11	0.495	0.495	0.495	0.495	0.437	1,010,000
2022-04-08	0.495	0.495	0.495	0.495	0.437	585,144
2022-04-07	0.490	0.495	0.490	0.495	0.437	2,000,000
2022-04-04	0.495	0.495	0.495	0.495	0.437	610,464
2022-04-01	0.490	0.495	0.490	0.495	0.437	4,184,130
2022-03-31	0.489	0.520	0.484	0.495	0.437	72,297,188
2022-03-30	0.460	0.460	0.460	0.460	0.406	2,500
2022-03-29	0.460	0.460	0.460	0.460	0.406	427,021
2022-03-25	0.420	0.460	0.420	0.460	0.406	6,432,560
2022-03-24	0.400	0.460	0.400	0.460	0.406	5,000,000
2022-03-21	0.450	0.460	0.450	0.460	0.406	2,000,000
2022-03-17	0.460	0.460	0.460	0.460	0.406	1,250,000
2022-03-15	0.460	0.460	0.460	0.460	0.406	2,024,340
2022-03-11	0.440	0.460	0.429	0.460	0.406	3,000,100
2022-03-10	0.450	0.460	0.450	0.460	0.406	30,174,680
2022-03-09	0.420	0.450	0.420	0.450	0.398	6,909,149
2022-03-08	0.410	0.450	0.410	0.450	0.398	1,796,364
2022-03-07	0.410	0.450	0.410	0.450	0.398	4,479,641
2022-03-03	0.450	0.450	0.450	0.450	0.398	39
2022-03-02	0.450	0.450	0.450	0.450	0.398	1,278,048
2022-02-25	0.450	0.450	0.450	0.450	0.398	411,100
2022-02-23	0.450	0.450	0.450	0.450	0.398	250,000
2022-02-22	0.450	0.450	0.450	0.450	0.398	1,000,000
2022-02-21	0.450	0.450	0.450	0.450	0.398	1,250,000
2022-02-18	0.450	0.450	0.450	0.450	0.398	21,200
2022-02-16	0.450	0.450	0.450	0.450	0.398	301,600
2022-02-10	0.421	0.450	0.421	0.450	0.398	4,738,750

← NewerPage 18 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.