Schwager historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-29 | 1.551 | 1.551 | 1.551 | 1.551 | 1.493 | 320,941 |
| 2025-10-28 | 1.551 | 1.551 | 1.551 | 1.551 | 1.493 | 887,787 |
| 2025-10-27 | 1.551 | 1.551 | 1.551 | 1.551 | 1.493 | 588,575 |
| 2025-10-24 | 1.570 | 1.575 | 1.551 | 1.551 | 1.493 | 3,379,261 |
| 2025-10-23 | 1.551 | 1.551 | 1.551 | 1.551 | 1.493 | 222,351 |
| 2025-10-22 | 1.550 | 1.551 | 1.550 | 1.551 | 1.493 | 5,545,509 |
| 2025-10-21 | 1.600 | 1.600 | 1.550 | 1.560 | 1.502 | 5,921,077 |
| 2025-10-20 | 1.600 | 1.600 | 1.551 | 1.594 | 1.535 | 10,176,850 |
| 2025-10-17 | 1.611 | 1.646 | 1.599 | 1.606 | 1.546 | 30,068,830 |
| 2025-10-16 | 1.646 | 1.664 | 1.646 | 1.664 | 1.602 | 2,149,042 |
| 2025-10-15 | 1.730 | 1.730 | 1.660 | 1.664 | 1.602 | 17,917,250 |
| 2025-10-14 | 1.729 | 1.729 | 1.700 | 1.716 | 1.652 | 6,095,615 |
| 2025-10-13 | 1.750 | 1.750 | 1.720 | 1.730 | 1.666 | 7,003,314 |
| 2025-10-10 | 1.780 | 1.780 | 1.750 | 1.751 | 1.686 | 8,542,288 |
| 2025-10-09 | 1.761 | 1.761 | 1.759 | 1.759 | 1.693 | 2,339,167 |
| 2025-10-08 | 1.760 | 1.760 | 1.759 | 1.759 | 1.693 | 3,024,247 |
| 2025-10-07 | 1.750 | 1.790 | 1.750 | 1.759 | 1.693 | 5,042,859 |
| 2025-10-06 | 1.738 | 1.749 | 1.738 | 1.741 | 1.676 | 4,888,089 |
| 2025-10-03 | 1.750 | 1.750 | 1.740 | 1.740 | 1.675 | 2,938,270 |
| 2025-10-02 | 1.750 | 1.759 | 1.740 | 1.740 | 1.675 | 139,017,703 |
| 2025-10-01 | 1.721 | 1.721 | 1.721 | 1.721 | 1.657 | 215,778 |
| 2025-09-30 | 1.740 | 1.740 | 1.721 | 1.721 | 1.657 | 3,121,904 |
| 2025-09-29 | 1.780 | 1.780 | 1.720 | 1.721 | 1.657 | 15,541,470 |
| 2025-09-26 | 1.780 | 1.800 | 1.760 | 1.798 | 1.731 | 8,396,644 |
| 2025-09-25 | 1.797 | 1.797 | 1.763 | 1.763 | 1.697 | 1,965,513 |
| 2025-09-24 | 1.740 | 1.763 | 1.740 | 1.763 | 1.697 | 1,309,770 |
| 2025-09-23 | 1.763 | 1.763 | 1.763 | 1.763 | 1.697 | 307,994 |
| 2025-09-22 | 1.763 | 1.780 | 1.760 | 1.763 | 1.697 | 296,438 |
| 2025-09-17 | 1.799 | 1.799 | 1.763 | 1.763 | 1.697 | 1,905,885 |
| 2025-09-16 | 1.713 | 1.799 | 1.713 | 1.763 | 1.697 | 28,338,350 |
| 2025-09-15 | 1.751 | 1.751 | 1.748 | 1.748 | 1.683 | 1,054,499 |
| 2025-09-12 | 1.740 | 1.750 | 1.740 | 1.748 | 1.683 | 8,782,746 |
| 2025-09-11 | 1.730 | 1.750 | 1.720 | 1.750 | 1.685 | 9,697,477 |
| 2025-09-10 | 1.760 | 1.780 | 1.700 | 1.780 | 1.714 | 3,254,587 |
| 2025-09-09 | 1.780 | 1.790 | 1.780 | 1.780 | 1.714 | 65,900,820 |
| 2025-09-08 | 1.820 | 1.820 | 1.780 | 1.799 | 1.732 | 19,721,660 |
| 2025-09-05 | 1.720 | 1.850 | 1.720 | 1.805 | 1.738 | 30,588,070 |
| 2025-09-04 | 1.730 | 1.730 | 1.720 | 1.722 | 1.658 | 5,002,587 |
| 2025-09-03 | 1.674 | 1.674 | 1.670 | 1.674 | 1.612 | 165,187 |
| 2025-09-02 | 1.650 | 1.680 | 1.650 | 1.674 | 1.612 | 1,422,735 |
| 2025-09-01 | 1.660 | 1.690 | 1.650 | 1.674 | 1.612 | 20,663,070 |
| 2025-08-29 | 1.650 | 1.650 | 1.650 | 1.650 | 1.589 | 13,992,350 |
| 2025-08-28 | 1.620 | 1.650 | 1.620 | 1.650 | 1.589 | 8,321,767 |
| 2025-08-27 | 1.629 | 1.635 | 1.629 | 1.631 | 1.570 | 13,285,730 |
| 2025-08-26 | 1.614 | 1.614 | 1.600 | 1.604 | 1.544 | 5,498,716 |
| 2025-08-25 | 1.573 | 1.645 | 1.573 | 1.614 | 1.554 | 52,274,262 |
| 2025-08-22 | 1.580 | 1.580 | 1.573 | 1.573 | 1.514 | 2,294,391 |
| 2025-08-21 | 1.573 | 1.573 | 1.573 | 1.573 | 1.514 | 785,340 |
| 2025-08-20 | 1.580 | 1.599 | 1.573 | 1.573 | 1.514 | 2,832,484 |
| 2025-08-19 | 1.570 | 1.600 | 1.550 | 1.573 | 1.514 | 5,064,576 |
| 2025-08-18 | 1.599 | 1.600 | 1.590 | 1.599 | 1.539 | 821,447 |
| 2025-08-14 | 1.590 | 1.599 | 1.590 | 1.599 | 1.539 | 4,240,356 |
| 2025-08-13 | 1.600 | 1.600 | 1.599 | 1.599 | 1.539 | 633,500 |
| 2025-08-12 | 1.600 | 1.600 | 1.599 | 1.599 | 1.539 | 3,379,972 |
| 2025-08-11 | 1.590 | 1.599 | 1.590 | 1.599 | 1.539 | 1,916,217 |
| 2025-08-08 | 1.600 | 1.600 | 1.599 | 1.599 | 1.539 | 4,045,455 |
| 2025-08-07 | 1.600 | 1.600 | 1.599 | 1.599 | 1.539 | 13,386,750 |
| 2025-08-06 | 1.600 | 1.615 | 1.600 | 1.615 | 1.555 | 2,306,410 |
| 2025-08-05 | 1.615 | 1.615 | 1.615 | 1.615 | 1.555 | 28,021 |
| 2025-08-04 | 1.615 | 1.620 | 1.613 | 1.615 | 1.555 | 17,168,029 |
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.