Schwager historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	0.421	0.450	0.421	0.450	0.398	4,738,750
2022-02-08	0.440	0.450	0.440	0.450	0.398	7,360,000
2022-02-02	0.450	0.450	0.450	0.450	0.398	500
2022-02-01	0.450	0.450	0.450	0.450	0.398	1,000,000
2022-01-31	0.450	0.450	0.450	0.450	0.398	48,325
2022-01-28	0.430	0.450	0.430	0.450	0.398	6,358,228
2022-01-27	0.450	0.450	0.450	0.450	0.398	94,190
2022-01-26	0.450	0.450	0.450	0.450	0.398	97,148
2022-01-25	0.450	0.450	0.450	0.450	0.398	164,423
2022-01-24	0.450	0.450	0.450	0.450	0.398	7,673,246
2022-01-21	0.450	0.450	0.450	0.450	0.398	212,765
2022-01-20	0.450	0.450	0.450	0.450	0.398	3,214,710
2022-01-19	0.472	0.472	0.450	0.450	0.398	3,600,000
2022-01-18	0.450	0.450	0.450	0.450	0.398	15,035,210
2022-01-17	0.475	0.475	0.450	0.458	0.405	29,881,400
2022-01-12	0.500	0.500	0.500	0.500	0.442	39,857
2022-01-07	0.500	0.500	0.500	0.500	0.442	97,878
2022-01-05	0.500	0.500	0.500	0.500	0.442	1,888,734
2022-01-04	0.510	0.510	0.500	0.500	0.442	47,758,961
2021-12-27	0.521	0.521	0.521	0.521	0.460	200,000
2021-12-20	0.521	0.521	0.521	0.521	0.460	341,478
2021-12-17	0.521	0.521	0.521	0.521	0.460	213,617
2021-12-14	0.499	0.521	0.499	0.521	0.460	2,500,000
2021-12-13	0.521	0.521	0.521	0.521	0.460	273,329
2021-12-10	0.421	0.521	0.421	0.521	0.460	12,743,420
2021-12-06	0.521	0.521	0.521	0.521	0.460	11,064
2021-12-01	0.521	0.521	0.521	0.521	0.460	1,403,700
2021-11-26	0.521	0.521	0.521	0.521	0.460	1,800,592
2021-11-25	0.498	0.521	0.498	0.521	0.460	6,252,861
2021-11-23	0.521	0.521	0.521	0.521	0.460	200,000
2021-11-22	0.521	0.521	0.521	0.521	0.460	196,078
2021-11-19	0.521	0.521	0.521	0.521	0.460	588,616
2021-11-12	0.521	0.521	0.521	0.521	0.460	87,289
2021-11-08	0.520	0.521	0.520	0.521	0.460	2,373,142
2021-11-04	0.521	0.521	0.521	0.521	0.460	205,322
2021-11-02	0.521	0.521	0.521	0.521	0.460	140,000
2021-10-28	0.490	0.524	0.490	0.521	0.460	35,000,000
2021-10-27	0.440	0.500	0.440	0.500	0.442	1,739,867
2021-10-26	0.490	0.500	0.490	0.500	0.442	9,799,003
2021-10-25	0.500	0.500	0.500	0.500	0.442	6,000
2021-10-22	0.500	0.500	0.500	0.500	0.442	20,000
2021-10-15	0.490	0.500	0.490	0.500	0.442	4,000,000
2021-10-14	0.470	0.500	0.470	0.500	0.442	4,600,000

← NewerPage 19 of 19 · 1,123 trading days

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.