Schwager historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	2.111	2.111	2.111	2.111	2.055	198,777
2026-04-22	2.100	2.111	2.100	2.111	2.055	781,233
2026-04-21	2.050	2.111	2.050	2.111	2.055	1,168,750
2026-04-20	2.090	2.120	2.000	2.111	2.055	7,002,991
2026-04-17	2.100	2.117	2.100	2.117	2.061	1,501,385
2026-04-16	2.220	2.220	2.100	2.117	2.061	1,862,449
2026-04-15	2.110	2.120	2.110	2.117	2.061	1,846,592
2026-04-14	2.149	2.149	2.100	2.117	2.061	5,301,691
2026-04-13	2.100	2.157	2.100	2.157	2.100	880,214
2026-04-10	2.150	2.160	2.150	2.157	2.100	1,501,806
2026-04-09	2.150	2.157	2.120	2.157	2.100	2,112,250
2026-04-08	2.170	2.200	2.157	2.157	2.100	2,592,318
2026-04-07	2.200	2.200	2.150	2.157	2.100	9,272,244
2026-04-06	2.150	2.212	2.150	2.212	2.154	1,148,191
2026-04-02	2.150	2.212	2.150	2.212	2.154	2,870,789
2026-04-01	2.200	2.220	2.200	2.212	2.154	7,847,170
2026-03-31	2.075	2.250	2.070	2.217	2.159	17,092,020
2026-03-30	2.000	2.100	2.000	2.075	2.020	8,255,135
2026-03-27	2.000	2.000	2.000	2.000	1.947	8,061,708
2026-03-26	2.000	2.000	2.000	2.000	1.947	2,370,372
2026-03-25	1.960	2.020	1.960	2.000	1.947	7,623,057
2026-03-24	1.950	1.981	1.950	1.981	1.929	3,787,442
2026-03-23	1.950	1.981	1.950	1.981	1.929	3,990,808
2026-03-20	1.970	1.981	1.970	1.981	1.929	2,590,109
2026-03-19	1.950	1.981	1.950	1.981	1.929	1,933,378
2026-03-18	2.000	2.028	1.981	1.981	1.929	3,331,586
2026-03-17	1.953	2.000	1.953	1.981	1.929	5,682,647
2026-03-16	1.940	1.960	1.940	1.953	1.902	7,126,094
2026-03-13	1.930	1.930	1.900	1.914	1.864	12,719,540
2026-03-12	1.880	1.920	1.880	1.906	1.856	8,520,495
2026-03-11	1.850	1.900	1.850	1.871	1.822	6,685,237
2026-03-10	1.800	1.850	1.800	1.843	1.795	2,394,046
2026-03-09	1.818	1.843	1.818	1.843	1.795	713,139
2026-03-06	1.843	1.843	1.843	1.843	1.795	234,635
2026-03-05	1.901	1.901	1.820	1.843	1.795	5,087,579
2026-03-04	1.900	1.921	1.900	1.917	1.867	21,515,600
2026-03-03	1.860	1.860	1.780	1.805	1.758	9,093,654
2026-03-02	1.940	1.966	1.940	1.966	1.914	1,535,824
2026-02-27	1.966	1.966	1.966	1.966	1.914	586,822
2026-02-26	1.960	1.966	1.950	1.966	1.914	2,206,985
2026-02-25	1.970	1.970	1.950	1.966	1.914	5,283,978
2026-02-24	2.011	2.011	2.011	2.011	1.958	395,414
2026-02-23	1.980	2.011	1.970	2.011	1.958	1,780,749
2026-02-20	2.011	2.011	2.011	2.011	1.958	946,296
2026-02-19	1.960	2.011	1.960	2.011	1.958	558,957
2026-02-18	1.970	2.011	1.970	2.011	1.958	853,317
2026-02-17	1.960	2.011	1.960	2.011	1.958	1,962,819
2026-02-16	2.000	2.050	2.000	2.011	1.958	5,642,168
2026-02-13	2.050	2.050	2.000	2.000	1.947	1,292,407
2026-02-12	2.010	2.010	2.000	2.000	1.947	7,059,599
2026-02-11	2.080	2.080	2.040	2.040	1.986	14,353,340
2026-02-10	2.120	2.150	2.119	2.119	2.063	8,700,104
2026-02-09	2.150	2.170	2.150	2.150	2.093	248,010
2026-02-06	2.150	2.150	2.150	2.150	2.093	893,820
2026-02-05	2.150	2.150	2.150	2.150	2.093	13,681,440
2026-02-04	2.150	2.300	2.150	2.211	2.153	12,626,660
2026-02-03	2.150	2.160	2.145	2.145	2.089	3,002,167
2026-02-02	2.140	2.150	2.140	2.145	2.089	4,609,143
2026-01-30	2.150	2.155	2.150	2.154	2.097	2,349,932
2026-01-29	2.135	2.154	2.130	2.154	2.097	3,171,711

← NewerPage 3 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.