Schwager historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	1.086	1.086	1.086	1.086	1.007	1,131,890
2024-11-07	1.086	1.086	1.050	1.086	1.007	421,905
2024-11-06	1.086	1.090	1.060	1.086	1.007	17,505
2024-11-05	1.086	1.120	1.060	1.086	1.007	45,654
2024-10-30	1.070	1.086	1.070	1.086	1.007	1,646,459
2024-10-29	1.030	1.110	1.030	1.086	1.007	8,216,002
2024-10-28	1.115	1.115	1.111	1.111	1.030	7,066,000
2024-10-25	1.065	1.065	1.065	1.065	0.987	7,495,755
2024-10-24	1.060	1.060	1.049	1.049	0.972	990,336
2024-10-23	1.051	1.070	1.040	1.049	0.972	22,828,570
2024-10-22	1.060	1.060	1.050	1.051	0.974	18,401,150
2024-10-21	1.050	1.050	1.050	1.050	0.973	1,043,673
2024-10-18	1.075	1.075	1.050	1.050	0.973	1,296,754
2024-10-17	1.050	1.050	1.050	1.050	0.973	1,000,000
2024-10-16	1.050	1.060	1.050	1.050	0.973	2,000,000
2024-10-15	1.050	1.050	1.050	1.050	0.973	11,263,380
2024-10-14	1.044	1.059	1.040	1.044	0.968	2,135,921
2024-10-11	1.044	1.044	1.044	1.044	0.968	28,208
2024-10-10	1.044	1.044	1.044	1.044	0.968	304,500
2024-10-09	1.044	1.044	1.044	1.044	0.968	437,717
2024-10-08	1.044	1.044	1.044	1.044	0.968	872,469
2024-10-07	1.050	1.050	1.044	1.044	0.968	2,771,705
2024-10-04	1.050	1.050	1.018	1.044	0.968	14,857,910
2024-10-03	1.053	1.079	1.050	1.053	0.976	222,403
2024-10-02	1.060	1.080	1.050	1.053	0.976	18,257,000
2024-10-01	1.110	1.110	1.080	1.081	1.002	377,936,000
2024-09-30	1.115	1.120	1.110	1.115	1.034	71,810
2024-09-27	1.110	1.115	1.110	1.115	1.034	4,526,461
2024-09-26	1.115	1.115	1.115	1.115	1.034	459,909
2024-09-25	1.089	1.149	1.089	1.115	1.034	13,662,330
2024-09-24	1.100	1.100	1.100	1.100	1.020	2,500,000
2024-09-23	1.110	1.110	1.100	1.100	1.020	2,597,315
2024-09-17	1.100	1.100	1.100	1.100	1.020	1,342,473
2024-09-16	1.100	1.100	1.100	1.100	1.020	2,702,354
2024-09-13	1.100	1.100	1.100	1.100	1.020	63,189
2024-09-12	1.100	1.100	1.080	1.100	1.020	590,295
2024-09-11	1.120	1.120	1.100	1.100	1.020	5,484,426
2024-09-10	1.100	1.100	1.100	1.100	1.020	8,847,029
2024-09-09	1.100	1.100	1.100	1.100	1.020	1,001,063
2024-09-06	1.100	1.100	1.100	1.100	1.020	7,897,971
2024-09-05	1.090	1.120	1.090	1.100	1.020	26,852,551
2024-09-04	1.121	1.121	1.121	1.121	1.039	2,711
2024-09-03	1.100	1.121	1.100	1.121	1.039	2,608,054
2024-09-02	1.120	1.130	1.120	1.121	1.039	12,520,000
2024-08-30	1.060	1.101	1.060	1.101	1.021	16,277,580
2024-08-29	1.120	1.120	1.040	1.040	0.964	6,049,939
2024-08-28	1.000	1.050	1.000	1.040	0.964	7,383,427
2024-08-27	1.080	1.110	1.060	1.093	1.013	6,919,537
2024-08-26	1.150	1.150	1.093	1.093	1.013	4,732,566
2024-08-23	1.065	1.099	1.065	1.093	1.013	16,176,850
2024-08-22	1.050	1.080	1.050	1.055	0.978	13,986,260
2024-08-21	1.050	1.050	0.998	0.998	0.925	5,014,495
2024-08-20	1.000	1.000	0.998	0.998	0.925	5,500,000
2024-08-19	0.950	0.998	0.950	0.998	0.925	2,579,932
2024-08-16	0.998	0.998	0.998	0.998	0.925	380,000
2024-08-14	0.998	0.998	0.998	0.998	0.925	57,168
2024-08-13	0.970	0.998	0.970	0.998	0.925	6,048,828
2024-08-12	0.998	0.998	0.960	0.998	0.925	20,587
2024-08-09	0.940	1.000	0.940	0.998	0.925	19,538,211
2024-08-08	0.880	0.930	0.880	0.915	0.848	25,947,760

← NewerPage 9 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.