Schwager historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	2.130	2.154	2.130	2.154	2.097	1,925,468
2026-01-27	2.154	2.160	2.140	2.154	2.097	582,394
2026-01-26	2.154	2.160	2.130	2.154	2.097	607,440
2026-01-23	2.150	2.160	2.140	2.154	2.097	19,052,070
2026-01-22	2.150	2.150	2.150	2.150	2.093	4,172,254
2026-01-21	2.140	2.150	2.140	2.148	2.091	4,216,807
2026-01-20	2.150	2.168	2.140	2.168	2.111	2,762,498
2026-01-19	2.170	2.170	2.168	2.168	2.111	1,010,603
2026-01-16	2.180	2.180	2.160	2.168	2.111	4,989,882
2026-01-15	2.190	2.190	2.190	2.190	2.132	1,267,010
2026-01-14	2.300	2.300	2.190	2.190	2.132	17,730,900
2026-01-13	2.150	2.280	2.140	2.280	2.220	7,908,572
2026-01-12	2.080	2.220	2.080	2.220	2.162	2,281,840
2026-01-09	2.180	2.220	2.180	2.220	2.162	2,082,041
2026-01-08	2.221	2.224	2.220	2.220	2.162	4,018,781
2026-01-07	2.210	2.240	2.210	2.222	2.164	7,331,050
2026-01-06	2.230	2.230	2.190	2.209	2.151	6,008,335
2026-01-05	2.169	2.190	2.169	2.186	2.128	4,128,149
2026-01-02	2.200	2.300	2.169	2.169	2.112	10,712,530
2025-12-30	2.240	2.242	2.199	2.242	2.183	3,218,644
2025-12-29	2.290	2.290	2.200	2.242	2.183	15,208,220
2025-12-26	2.336	2.336	2.260	2.279	2.219	177,310,891
2025-12-24	2.340	2.340	2.320	2.337	2.276	5,643,069
2025-12-23	2.200	2.350	2.200	2.325	2.264	19,267,240
2025-12-22	2.300	2.300	2.200	2.207	2.149	13,707,600
2025-12-19	2.160	2.350	2.160	2.275	2.215	20,638,439
2025-12-18	2.180	2.200	2.170	2.170	2.113	11,861,680
2025-12-17	2.100	2.190	2.090	2.160	2.103	14,184,770
2025-12-16	2.130	2.130	2.050	2.052	1.998	9,127,456
2025-12-15	2.200	2.200	2.160	2.160	2.103	3,229,061
2025-12-12	2.100	2.200	2.100	2.160	2.103	6,947,600
2025-12-11	2.150	2.150	2.120	2.132	2.053	2,799,082
2025-12-10	2.150	2.150	2.100	2.132	2.053	7,853,819
2025-12-09	2.150	2.150	2.130	2.149	2.069	1,616,366
2025-12-05	2.171	2.190	2.100	2.149	2.069	20,130,900
2025-12-04	2.180	2.180	2.170	2.171	2.090	8,091,898
2025-12-03	2.130	2.250	2.000	2.167	2.086	28,732,891
2025-12-02	2.020	2.150	2.020	2.109	2.030	36,109,793
2025-12-01	2.000	2.150	2.000	2.025	1.950	17,100,721
2025-11-28	1.870	2.100	1.870	1.954	1.881	17,179,471
2025-11-27	1.835	1.870	1.830	1.868	1.798	45,879,840
2025-11-26	1.828	1.870	1.820	1.835	1.767	35,670,238
2025-11-25	1.779	1.830	1.760	1.795	1.728	62,301,727
2025-11-24	1.745	1.750	1.740	1.744	1.679	10,905,710
2025-11-21	1.773	1.773	1.773	1.773	1.707	623,647
2025-11-20	1.760	1.773	1.760	1.773	1.707	1,455,449
2025-11-19	1.750	1.790	1.750	1.773	1.707	5,908,153
2025-11-18	1.750	1.779	1.710	1.711	1.647	13,878,640
2025-11-17	1.790	1.800	1.761	1.788	1.721	6,502,912
2025-11-14	1.690	1.749	1.690	1.744	1.679	17,400,301
2025-11-13	1.642	1.690	1.642	1.672	1.610	9,636,339
2025-11-12	1.630	1.680	1.610	1.632	1.571	11,492,130
2025-11-11	1.550	1.600	1.550	1.600	1.540	652,201
2025-11-10	1.600	1.600	1.600	1.600	1.540	8,650,276
2025-11-07	1.619	1.619	1.587	1.587	1.528	2,633,441
2025-11-06	1.580	1.587	1.580	1.587	1.528	9,431,870
2025-11-05	1.580	1.580	1.580	1.580	1.521	24,759,250
2025-11-04	1.620	1.625	1.600	1.600	1.540	3,047,314
2025-11-03	1.630	1.640	1.600	1.600	1.540	10,665,990
2025-10-30	1.584	1.649	1.570	1.594	1.535	9,074,893

← NewerPage 4 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.