Schwager historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	4.000	4.300	4.000	4.100	4.100	23,300,371
2026-07-21	4.325	4.325	4.150	4.265	4.265	10,953,295
2026-07-20	4.400	4.400	4.260	4.325	4.325	17,515,088
2026-07-17	4.400	4.690	4.221	4.267	4.267	95,517,664
2026-07-15	4.000	4.450	4.000	4.221	4.221	24,438,232
2026-07-14	3.950	3.950	3.900	3.912	3.912	12,434,967
2026-07-13	3.928	4.000	3.810	3.905	3.905	25,912,904
2026-07-10	3.734	3.940	3.734	3.928	3.928	7,967,260
2026-07-09	3.650	3.700	3.630	3.697	3.697	7,359,883
2026-07-08	3.600	3.620	3.550	3.571	3.571	4,385,725
2026-07-07	3.590	3.661	3.589	3.621	3.621	16,927,223
2026-07-06	3.870	3.950	3.550	3.638	3.638	22,950,832
2026-07-03	3.592	3.700	3.591	3.689	3.689	6,442,388
2026-07-02	3.500	3.800	3.500	3.592	3.592	38,357,590
2026-07-01	3.450	3.550	3.380	3.429	3.429	19,943,516
2026-06-30	3.500	3.500	3.300	3.380	3.380	27,372,348
2026-06-26	3.090	3.270	3.090	3.184	3.184	20,435,559
2026-06-25	2.990	3.008	2.990	3.008	3.008	3,081,129
2026-06-24	2.994	2.994	2.994	2.994	2.994	390,829
2026-06-23	3.000	3.000	2.980	2.994	2.994	6,951,834
2026-06-22	3.010	3.020	3.000	3.006	3.006	3,340,883
2026-06-19	3.000	3.001	3.000	3.001	3.001	2,964,545
2026-06-18	2.999	2.999	2.997	2.997	2.997	1,642,359
2026-06-17	3.000	3.000	2.990	2.997	2.997	6,238,072
2026-06-16	3.022	3.050	2.950	3.003	3.003	4,976,421
2026-06-15	3.070	3.070	3.000	3.022	3.022	17,372,830
2026-06-12	2.800	3.000	2.800	2.908	2.908	38,664,609
2026-06-11	2.800	2.800	2.771	2.795	2.795	3,723,535
2026-06-10	2.790	2.820	2.760	2.794	2.794	24,035,539
2026-06-09	2.850	2.850	2.799	2.819	2.819	8,602,356
2026-06-08	3.069	3.069	2.860	2.900	2.900	8,055,861
2026-06-05	3.100	3.100	3.000	3.070	3.070	13,545,590
2026-06-04	2.949	3.120	2.949	3.046	3.046	15,947,630
2026-06-03	2.660	2.830	2.660	2.830	2.830	10,906,680
2026-06-02	2.550	2.700	2.550	2.659	2.659	15,102,010
2026-06-01	2.440	2.501	2.400	2.488	2.488	728,189,688
2026-05-29	2.400	2.500	2.400	2.412	2.412	103,916,898
2026-05-28	2.428	2.430	2.400	2.428	2.428	350,870
2026-05-27	2.450	2.450	2.428	2.428	2.428	3,190,605
2026-05-26	2.428	2.428	2.428	2.428	2.428	28,048,250
2026-05-25	2.500	2.500	2.400	2.448	2.448	16,995,420
2026-05-22	2.460	2.550	2.460	2.506	2.440	5,937,517
2026-05-20	2.450	2.490	2.450	2.486	2.421	9,641,014
2026-05-19	2.450	2.450	2.310	2.310	2.249	112,811,102
2026-05-18	2.420	2.445	2.420	2.439	2.375	7,948,538
2026-05-15	2.350	2.440	2.350	2.398	2.335	8,485,965
2026-05-14	2.250	2.350	2.250	2.291	2.231	4,811,001
2026-05-13	2.300	2.300	2.250	2.250	2.191	1,922,205
2026-05-12	2.250	2.250	2.250	2.250	2.191	31,009,330
2026-05-11	2.270	2.270	2.250	2.258	2.199	3,789,470
2026-05-08	2.270	2.300	2.200	2.239	2.180	15,460,040
2026-05-07	2.220	2.263	2.220	2.263	2.203	842,227
2026-05-06	2.263	2.280	2.260	2.263	2.203	2,337,246
2026-05-05	2.280	2.320	2.263	2.263	2.203	1,806,232
2026-05-04	2.250	2.280	2.250	2.263	2.203	3,372,738
2026-04-30	2.271	2.271	2.250	2.263	2.203	4,553,550
2026-04-29	2.270	2.270	2.250	2.268	2.208	22,799,680
2026-04-28	2.290	2.300	2.290	2.300	2.239	1,348,281
2026-04-27	2.300	2.300	2.300	2.300	2.239	9,483,105
2026-04-24	2.100	2.350	2.100	2.321	2.260	59,145,168

← NewerPage 2 of 19 · 1,121 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.