Schwager historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-01	1.630	1.630	1.623	1.623	1.563	5,588,346
2025-07-31	1.629	1.630	1.615	1.627	1.566	11,402,960
2025-07-30	1.620	1.620	1.615	1.617	1.557	5,947,296
2025-07-29	1.620	1.620	1.613	1.620	1.560	10,378
2025-07-28	1.620	1.620	1.614	1.620	1.560	3,639,076
2025-07-25	1.620	1.620	1.620	1.620	1.560	1,838,074
2025-07-24	1.610	1.623	1.610	1.620	1.560	6,846,550
2025-07-23	1.610	1.623	1.610	1.623	1.563	1,847,148
2025-07-22	1.600	1.640	1.600	1.623	1.563	4,320,870
2025-07-21	1.625	1.625	1.623	1.623	1.563	658,116
2025-07-18	1.639	1.639	1.623	1.623	1.563	680,000
2025-07-17	1.620	1.623	1.620	1.623	1.563	3,008,640
2025-07-15	1.605	1.649	1.605	1.623	1.563	3,442,468
2025-07-14	1.620	1.630	1.620	1.623	1.563	4,382,759
2025-07-11	1.620	1.623	1.620	1.623	1.563	3,593,889
2025-07-10	1.623	1.623	1.623	1.623	1.563	2,072,434
2025-07-09	1.631	1.631	1.623	1.623	1.563	2,819,188
2025-07-08	1.602	1.630	1.602	1.623	1.563	11,670,110
2025-07-07	1.640	1.670	1.640	1.670	1.608	2,158,163
2025-07-04	1.670	1.670	1.635	1.670	1.608	1,178,923
2025-07-03	1.620	1.670	1.620	1.670	1.608	2,591,689
2025-07-02	1.670	1.670	1.670	1.670	1.608	629,046
2025-07-01	1.670	1.670	1.670	1.670	1.608	1,934,943
2025-06-30	1.670	1.670	1.670	1.670	1.608	68,499
2025-06-27	1.670	1.670	1.670	1.670	1.608	1,065,066
2025-06-26	1.580	1.670	1.580	1.670	1.608	1,203,676
2025-06-25	1.610	1.670	1.550	1.670	1.608	2,326,442
2025-06-24	1.680	1.680	1.670	1.670	1.608	14,109,400
2025-06-23	1.630	1.640	1.630	1.639	1.578	3,005,124
2025-06-19	1.640	1.640	1.639	1.639	1.578	6,085,057
2025-06-18	1.630	1.630	1.600	1.629	1.568	4,780,798
2025-06-17	1.630	1.630	1.629	1.629	1.568	2,225,088
2025-06-16	1.650	1.650	1.629	1.629	1.568	3,973,662
2025-06-13	1.650	1.650	1.620	1.629	1.568	10,734,920
2025-06-12	1.650	1.650	1.650	1.650	1.589	7,185,156
2025-06-11	1.650	1.660	1.616	1.616	1.556	4,239,087
2025-06-10	1.650	1.650	1.616	1.616	1.556	1,431,199
2025-06-09	1.640	1.640	1.616	1.616	1.556	3,196,226
2025-06-06	1.640	1.640	1.616	1.616	1.556	1,667,529
2025-06-05	1.620	1.660	1.550	1.616	1.556	5,693,322
2025-06-04	1.660	1.680	1.660	1.667	1.605	6,744,525
2025-06-03	1.620	1.670	1.620	1.666	1.604	17,126,910
2025-06-02	1.600	1.620	1.600	1.618	1.558	7,480,813
2025-05-30	1.620	1.630	1.610	1.623	1.563	26,513,689
2025-05-29	1.560	1.620	1.560	1.600	1.540	60,368,520
2025-05-28	1.550	1.588	1.550	1.588	1.529	4,557,056
2025-05-27	1.620	1.620	1.580	1.588	1.529	10,417,250
2025-05-26	1.660	1.660	1.621	1.627	1.566	14,545,650
2025-05-23	1.650	1.650	1.600	1.605	1.545	20,451,010
2025-05-22	1.586	1.701	1.586	1.682	1.619	30,989,869
2025-05-20	1.570	1.570	1.570	1.570	1.511	1,754,909
2025-05-19	1.570	1.570	1.569	1.570	1.511	17,461,859
2025-05-16	1.470	1.580	1.470	1.569	1.511	87,954,922
2025-05-15	1.470	1.470	1.460	1.460	1.406	9,616,236
2025-05-14	1.450	1.468	1.400	1.429	1.376	16,594,900
2025-05-13	1.460	1.480	1.460	1.469	1.414	14,754,370
2025-05-12	1.480	1.480	1.470	1.470	1.415	11,080,940
2025-05-09	1.484	1.484	1.484	1.484	1.402	736,196
2025-05-08	1.484	1.484	1.450	1.484	1.402	403,796
2025-05-07	1.484	1.500	1.481	1.484	1.402	81,411

← NewerPage 6 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.