Schwager historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-06	1.450	1.484	1.450	1.484	1.402	4,876,698
2025-05-05	1.540	1.540	1.450	1.484	1.402	10,150,580
2025-05-02	1.496	1.496	1.496	1.496	1.413	346,169
2025-04-30	1.500	1.500	1.490	1.496	1.413	13,650,920
2025-04-29	1.480	1.480	1.449	1.449	1.369	3,641,763
2025-04-28	1.470	1.470	1.449	1.449	1.369	2,828,471
2025-04-25	1.430	1.460	1.430	1.449	1.369	7,469,298
2025-04-24	1.430	1.430	1.411	1.411	1.333	3,480,094
2025-04-23	1.500	1.500	1.400	1.411	1.333	13,490,640
2025-04-22	1.490	1.490	1.450	1.450	1.370	1,635,502
2025-04-21	1.500	1.500	1.450	1.450	1.370	2,162,364
2025-04-17	1.520	1.520	1.450	1.450	1.370	4,209,118
2025-04-16	1.490	1.540	1.450	1.450	1.370	3,449,205
2025-04-15	1.460	1.460	1.450	1.450	1.370	2,921,301
2025-04-14	1.450	1.450	1.450	1.450	1.370	17,795,580
2025-04-11	1.420	1.420	1.370	1.390	1.313	7,397,729
2025-04-10	1.480	1.480	1.405	1.405	1.327	1,574,447
2025-04-09	1.410	1.410	1.400	1.405	1.327	10,834,540
2025-04-08	1.457	1.512	1.430	1.512	1.428	3,279,628
2025-04-07	1.440	1.512	1.440	1.512	1.428	2,682,442
2025-04-04	1.512	1.512	1.512	1.512	1.428	494,392
2025-04-03	1.510	1.512	1.510	1.512	1.428	25,756,570
2025-04-02	1.489	1.500	1.489	1.500	1.417	82,658,547
2025-04-01	1.499	1.500	1.480	1.499	1.416	993,154
2025-03-31	1.500	1.500	1.499	1.499	1.416	2,559,607
2025-03-28	1.495	1.499	1.495	1.499	1.416	1,721,830
2025-03-27	1.500	1.500	1.495	1.499	1.416	17,600,240
2025-03-26	1.485	1.500	1.485	1.500	1.417	4,196,941
2025-03-25	1.500	1.500	1.500	1.500	1.417	1,000,000
2025-03-24	1.500	1.500	1.499	1.500	1.417	43,510,621
2025-03-21	1.480	1.500	1.460	1.486	1.404	10,883,040
2025-03-20	1.500	1.500	1.480	1.499	1.416	28,895,570
2025-03-19	1.460	1.550	1.460	1.550	1.464	3,068,350
2025-03-18	1.461	1.570	1.461	1.550	1.464	6,810,388
2025-03-17	1.460	1.530	1.460	1.489	1.406	7,379,752
2025-03-14	1.460	1.460	1.400	1.443	1.363	9,917,964
2025-03-13	1.500	1.500	1.500	1.500	1.417	942,883
2025-03-12	1.500	1.500	1.500	1.500	1.417	421,554
2025-03-11	1.460	1.500	1.450	1.500	1.417	2,768,812
2025-03-10	1.500	1.500	1.500	1.500	1.417	33,360,770
2025-03-07	1.480	1.490	1.470	1.476	1.394	11,601,630
2025-03-06	1.498	1.500	1.489	1.490	1.407	16,035,250
2025-03-05	1.500	1.500	1.498	1.498	1.415	6,971,564
2025-03-04	1.500	1.500	1.400	1.492	1.409	26,958,150
2025-03-03	1.350	1.650	1.010	1.552	1.466	17,964,311
2025-02-28	1.500	1.527	1.500	1.527	1.442	9,089,267
2025-02-27	1.820	1.840	1.750	1.777	1.678	18,384,211
2025-02-26	1.600	1.850	1.600	1.821	1.720	40,577,699
2025-02-25	1.520	1.600	1.520	1.597	1.508	7,481,461
2025-02-24	1.460	1.510	1.460	1.492	1.409	26,050,520
2025-02-21	1.350	1.400	1.350	1.385	1.308	29,006,420
2025-02-20	1.320	1.350	1.310	1.323	1.250	11,372,080
2025-02-19	1.260	1.300	1.238	1.238	1.169	5,900,920
2025-02-18	1.200	1.249	1.200	1.238	1.169	13,380,810
2025-02-17	1.189	1.189	1.189	1.189	1.123	752,787
2025-02-14	1.190	1.190	1.180	1.189	1.123	16,619,211
2025-02-13	1.150	1.150	1.150	1.150	1.086	36,620,078
2025-02-12	1.150	1.150	1.150	1.150	1.086	23,022,270
2025-02-11	1.150	1.150	1.120	1.149	1.085	24,996,830
2025-02-10	1.110	1.130	1.110	1.110	1.048	986,438

← NewerPage 7 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.