Schwager historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	1.110	1.130	1.110	1.110	1.048	986,438
2025-02-07	1.110	1.140	1.110	1.110	1.048	790,281
2025-02-06	1.110	1.110	1.110	1.110	1.048	28,964,311
2025-02-05	1.100	1.120	1.100	1.109	1.048	11,324,140
2025-02-04	1.071	1.071	1.069	1.069	1.010	2,319,026
2025-02-03	1.069	1.100	1.069	1.069	1.010	120,000
2025-01-31	1.085	1.085	1.069	1.069	1.010	4,459,168
2025-01-30	1.088	1.095	1.060	1.069	1.010	3,831,084
2025-01-29	1.060	1.070	1.060	1.069	1.010	9,185,522
2025-01-28	1.041	1.078	1.040	1.041	0.983	1,463,106
2025-01-27	1.040	1.060	1.040	1.041	0.983	3,737,390
2025-01-24	1.041	1.041	1.041	1.041	0.983	763,488
2025-01-23	1.045	1.050	1.040	1.041	0.983	4,788,638
2025-01-22	1.040	1.041	1.040	1.041	0.983	6,755,670
2025-01-21	1.040	1.045	1.040	1.041	0.983	24,615,461
2025-01-20	1.037	1.039	1.037	1.038	0.980	8,273,623
2025-01-17	1.060	1.060	1.042	1.042	0.984	2,587,973
2025-01-16	1.042	1.050	1.040	1.042	0.984	78,545
2025-01-15	1.035	1.042	1.035	1.042	0.984	1,568,366
2025-01-14	1.042	1.042	1.042	1.042	0.984	1,911,360
2025-01-13	1.030	1.042	1.030	1.042	0.984	4,389,827
2025-01-10	1.042	1.042	1.042	1.042	0.984	82,000
2025-01-09	1.042	1.042	1.042	1.042	0.984	868,985
2025-01-08	1.030	1.042	1.025	1.042	0.984	3,778,437
2025-01-07	1.042	1.042	1.020	1.042	0.984	53,489
2025-01-06	1.042	1.050	1.020	1.042	0.984	194,445
2025-01-03	1.060	1.060	1.010	1.042	0.984	8,006,612
2025-01-02	1.061	1.061	1.061	1.061	1.002	121,679
2024-12-30	1.050	1.070	1.050	1.061	1.002	6,832,906
2024-12-27	1.090	1.090	1.061	1.061	1.002	2,382,738
2024-12-26	1.061	1.061	1.061	1.061	1.002	522,716
2024-12-24	1.061	1.061	1.061	1.061	1.002	234,825
2024-12-23	1.060	1.075	1.050	1.061	1.002	13,600,000
2024-12-20	1.060	1.060	1.060	1.060	1.001	11,106,020
2024-12-19	1.050	1.070	1.050	1.061	1.002	8,742,572
2024-12-18	1.060	1.060	1.050	1.050	0.992	2,411,643
2024-12-17	1.050	1.050	1.050	1.050	0.992	12,509,780
2024-12-16	1.060	1.060	1.050	1.053	0.995	7,748,381
2024-12-13	1.050	1.050	1.050	1.050	0.992	12,033,080
2024-12-12	1.050	1.060	1.040	1.050	0.992	500,000
2024-12-11	1.050	1.050	1.050	1.050	0.992	13,541,660
2024-12-10	1.061	1.061	1.061	1.061	1.002	700,000
2024-12-09	1.050	1.061	1.050	1.061	1.002	1,123,677
2024-12-06	1.061	1.069	1.050	1.061	1.002	5,287
2024-12-05	1.090	1.100	1.050	1.061	1.002	12,669,920
2024-12-04	1.076	1.080	1.060	1.076	1.016	739,684
2024-12-03	1.050	1.076	1.050	1.076	1.016	3,495,767
2024-12-02	1.076	1.076	1.076	1.076	1.016	29,754
2024-11-29	1.076	1.076	1.076	1.076	1.016	5,500,000
2024-11-27	1.076	1.076	1.076	1.076	1.016	91,511
2024-11-26	1.030	1.076	1.030	1.076	1.016	4,490,000
2024-11-25	1.076	1.076	1.076	1.076	1.016	449,201
2024-11-22	1.065	1.076	1.065	1.076	1.016	1,648,647
2024-11-21	1.076	1.076	1.076	1.076	1.016	206,965
2024-11-19	1.076	1.080	1.040	1.076	0.997	46,076
2024-11-18	1.076	1.080	1.040	1.076	0.997	1,613,718
2024-11-15	1.070	1.076	1.070	1.076	0.997	1,015,384
2024-11-14	1.076	1.110	1.060	1.076	0.997	6,954
2024-11-12	1.086	1.086	1.075	1.076	0.997	7,628,470
2024-11-11	1.090	1.090	1.086	1.086	1.007	4,841,852

← NewerPage 8 of 19 · 1,122 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.