Schwager historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 4.760 | 4.900 | 4.760 | 4.850 | 4.850 | 4,004,796 |
| 2026-10-15 | 4.749 | 4.750 | 4.650 | 4.707 | 4.707 | 8,824,613 |
| 2026-10-14 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 427,880 |
| 2026-10-13 | 4.899 | 4.930 | 4.899 | 4.900 | 4.900 | 2,350,517 |
| 2026-10-09 | 4.820 | 4.900 | 4.820 | 4.900 | 4.900 | 1,951,296 |
| 2026-10-08 | 4.990 | 4.990 | 4.990 | 4.990 | 4.990 | 847,895 |
| 2026-10-07 | 4.950 | 5.000 | 4.950 | 5.000 | 5.000 | 2,266,801 |
| 2026-10-06 | 4.800 | 4.950 | 4.800 | 4.950 | 4.950 | 3,017,393 |
| 2026-10-05 | 5.000 | 5.000 | 4.800 | 4.800 | 4.800 | 3,481,772 |
| 2026-10-02 | 4.866 | 5.000 | 4.866 | 4.990 | 4.990 | 7,701,587 |
| 2026-10-01 | 4.900 | 5.000 | 4.800 | 4.866 | 4.866 | 5,987,798 |
| 2026-09-30 | 5.150 | 5.150 | 5.000 | 5.002 | 5.002 | 9,288,445 |
| 2026-09-29 | 5.379 | 5.379 | 5.200 | 5.214 | 5.214 | 7,611,466 |
| 2026-09-28 | 5.395 | 5.500 | 5.350 | 5.382 | 5.382 | 9,020,264 |
| 2026-09-25 | 5.450 | 5.460 | 5.340 | 5.392 | 5.392 | 8,420,977 |
| 2026-09-24 | 5.363 | 5.420 | 5.360 | 5.409 | 5.409 | 11,129,788 |
| 2026-09-23 | 5.300 | 5.400 | 5.250 | 5.363 | 5.363 | 7,488,569 |
| 2026-09-22 | 5.380 | 5.380 | 5.280 | 5.311 | 5.311 | 8,565,308 |
| 2026-09-21 | 5.300 | 5.300 | 5.150 | 5.160 | 5.160 | 11,172,051 |
| 2026-09-17 | 5.101 | 5.320 | 5.100 | 5.298 | 5.298 | 13,480,295 |
| 2026-09-16 | 5.200 | 5.200 | 5.001 | 5.079 | 5.079 | 13,310,765 |
| 2026-09-15 | 5.150 | 5.201 | 4.949 | 5.150 | 5.150 | 62,591,176 |
| 2026-09-14 | 4.700 | 4.998 | 4.622 | 4.905 | 4.905 | 14,172,046 |
| 2026-09-11 | 4.599 | 4.600 | 4.540 | 4.569 | 4.569 | 4,205,554 |
| 2026-09-10 | 4.540 | 4.620 | 4.540 | 4.560 | 4.560 | 5,635,984 |
| 2026-09-09 | 4.600 | 4.650 | 4.500 | 4.549 | 4.549 | 39,706,273 |
| 2026-09-08 | 4.700 | 4.700 | 4.552 | 4.646 | 4.646 | 21,952,775 |
| 2026-09-07 | 4.810 | 4.810 | 4.710 | 4.763 | 4.763 | 17,568,400 |
| 2026-09-04 | 4.865 | 4.940 | 4.750 | 4.811 | 4.811 | 22,684,881 |
| 2026-09-03 | 5.101 | 5.110 | 4.849 | 4.865 | 4.865 | 24,112,730 |
| 2026-09-02 | 5.200 | 5.200 | 5.100 | 5.195 | 5.195 | 6,328,597 |
| 2026-09-01 | 5.350 | 5.480 | 5.300 | 5.325 | 5.325 | 8,026,362 |
| 2026-08-31 | 5.272 | 5.500 | 5.272 | 5.484 | 5.484 | 8,179,978 |
| 2026-08-28 | 5.500 | 5.500 | 5.100 | 5.272 | 5.272 | 44,492,465 |
| 2026-08-27 | 5.785 | 5.785 | 5.500 | 5.590 | 5.590 | 15,994,005 |
| 2026-08-26 | 6.000 | 6.000 | 5.750 | 5.786 | 5.786 | 23,535,469 |
| 2026-08-25 | 6.040 | 6.090 | 5.900 | 6.002 | 6.002 | 21,703,238 |
| 2026-08-24 | 5.850 | 6.050 | 5.850 | 6.019 | 6.019 | 16,326,254 |
| 2026-08-21 | 5.700 | 5.999 | 5.700 | 5.786 | 5.786 | 26,231,275 |
| 2026-08-20 | 5.930 | 5.980 | 5.760 | 5.795 | 5.795 | 20,086,133 |
| 2026-08-19 | 6.150 | 6.150 | 5.900 | 5.925 | 5.925 | 27,528,297 |
| 2026-08-18 | 6.130 | 6.299 | 6.000 | 6.146 | 6.146 | 27,205,828 |
| 2026-08-17 | 5.900 | 6.400 | 5.900 | 5.949 | 5.949 | 86,760,328 |
| 2026-08-14 | 5.610 | 5.900 | 5.610 | 5.809 | 5.809 | 37,119,594 |
| 2026-08-13 | 5.260 | 5.600 | 5.000 | 5.444 | 5.444 | 52,701,695 |
| 2026-08-12 | 6.200 | 6.200 | 4.490 | 5.258 | 5.258 | 128,333,883 |
| 2026-08-11 | 6.400 | 7.000 | 6.200 | 6.200 | 6.200 | 232,161,141 |
| 2026-08-10 | 5.790 | 6.400 | 5.790 | 6.350 | 6.350 | 147,339,656 |
| 2026-08-07 | 5.330 | 5.800 | 5.330 | 5.743 | 5.743 | 62,526,578 |
| 2026-08-06 | 5.330 | 5.330 | 5.100 | 5.330 | 5.330 | 56,361,449 |
| 2026-08-05 | 5.000 | 5.250 | 4.900 | 5.000 | 5.000 | 52,369,648 |
| 2026-08-04 | 4.690 | 4.880 | 4.690 | 4.880 | 4.880 | 44,648,488 |
| 2026-08-03 | 4.600 | 4.800 | 4.400 | 4.691 | 4.691 | 32,432,000 |
| 2026-07-31 | 4.600 | 4.600 | 4.400 | 4.509 | 4.509 | 17,221,111 |
| 2026-07-30 | 4.360 | 4.550 | 4.360 | 4.440 | 4.440 | 3,662,613 |
| 2026-07-29 | 4.388 | 4.388 | 4.300 | 4.349 | 4.349 | 6,249,590 |
| 2026-07-28 | 4.350 | 4.600 | 4.350 | 4.388 | 4.388 | 33,175,766 |
| 2026-07-27 | 4.150 | 4.300 | 4.150 | 4.300 | 4.300 | 21,145,096 |
| 2026-07-24 | 4.110 | 4.110 | 4.100 | 4.105 | 4.105 | 5,138,299 |
| 2026-07-23 | 4.150 | 4.150 | 4.050 | 4.070 | 4.070 | 8,289,342 |
Page 1 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.