Zona Franca de Iquique S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 1,000.00 | 1,010.00 | 1,000.00 | 1,000.90 | 1,000.90 | 24,043 |
| 2026-07-21 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 3,558 |
| 2026-07-20 | 1,034.00 | 1,034.00 | 1,005.00 | 1,007.00 | 1,007.00 | 40,651 |
| 2026-07-17 | 1,004.80 | 1,010.00 | 1,004.80 | 1,004.80 | 1,004.80 | 3,884 |
| 2026-07-15 | 1,019.00 | 1,019.00 | 1,004.80 | 1,004.80 | 1,004.80 | 32,880 |
| 2026-07-14 | 1,009.40 | 1,010.10 | 1,003.00 | 1,010.10 | 1,010.10 | 123,341 |
| 2026-07-13 | 1,009.00 | 1,009.00 | 999.00 | 1,004.30 | 1,004.30 | 35,621 |
| 2026-07-10 | 1,010.00 | 1,020.00 | 1,010.00 | 1,013.90 | 1,013.90 | 36,537 |
| 2026-07-09 | 990.00 | 990.50 | 989.04 | 990.50 | 990.50 | 17,568 |
| 2026-07-08 | 1,019.40 | 1,019.40 | 990.00 | 991.84 | 991.84 | 23,420 |
| 2026-07-07 | 995.00 | 1,000.00 | 990.00 | 992.64 | 992.64 | 21,797 |
| 2026-07-06 | 990.00 | 995.00 | 990.00 | 993.71 | 993.71 | 9,607 |
| 2026-07-03 | 993.00 | 993.10 | 988.00 | 990.00 | 990.00 | 21,304 |
| 2026-07-02 | 990.95 | 1,000.00 | 990.00 | 994.49 | 994.49 | 18,675 |
| 2026-07-01 | 989.00 | 995.00 | 985.59 | 990.95 | 990.95 | 414,551 |
| 2026-06-30 | 989.00 | 995.00 | 989.00 | 993.60 | 993.60 | 13,074 |
| 2026-06-26 | 990.00 | 993.00 | 990.00 | 990.34 | 990.34 | 70,665 |
| 2026-06-25 | 993.00 | 993.00 | 990.20 | 991.41 | 991.41 | 5,205 |
| 2026-06-24 | 990.00 | 992.00 | 990.00 | 991.41 | 991.41 | 29,556 |
| 2026-06-23 | 990.20 | 992.40 | 990.20 | 992.40 | 992.40 | 10,114 |
| 2026-06-22 | 1,010.00 | 1,010.00 | 1,000.00 | 1,000.00 | 1,000.00 | 2,951 |
| 2026-06-19 | 987.07 | 1,010.00 | 987.07 | 1,000.00 | 1,000.00 | 185,467 |
| 2026-06-18 | 990.00 | 991.34 | 990.00 | 991.34 | 991.34 | 22,481 |
| 2026-06-17 | 999.02 | 999.02 | 989.00 | 990.00 | 990.00 | 22,035 |
| 2026-06-16 | 990.28 | 990.28 | 988.99 | 989.13 | 989.13 | 15,308 |
| 2026-06-15 | 987.00 | 1,000.00 | 987.00 | 990.28 | 990.28 | 33,553 |
| 2026-06-12 | 988.06 | 988.24 | 987.00 | 988.00 | 988.00 | 712,758 |
| 2026-06-11 | 988.47 | 988.47 | 985.00 | 988.24 | 988.24 | 27,637 |
| 2026-06-10 | 997.91 | 997.91 | 977.22 | 988.47 | 988.47 | 18,010 |
| 2026-06-09 | 995.60 | 1,000.00 | 995.60 | 997.91 | 997.91 | 13,583 |
| 2026-06-08 | 1,004.00 | 1,007.00 | 990.00 | 992.57 | 992.57 | 63,927 |
| 2026-06-05 | 1,008.00 | 1,008.00 | 1,006.10 | 1,007.50 | 1,007.50 | 10,020 |
| 2026-06-04 | 1,005.20 | 1,005.20 | 1,005.00 | 1,005.10 | 1,005.10 | 10,389 |
| 2026-06-03 | 1,005.00 | 1,005.00 | 1,004.00 | 1,004.10 | 1,004.10 | 26,707 |
| 2026-06-02 | 1,012.00 | 1,012.00 | 1,009.90 | 1,009.90 | 1,009.90 | 17,926 |
| 2026-06-01 | 1,030.00 | 1,030.00 | 1,013.90 | 1,013.90 | 1,013.90 | 13,529 |
| 2026-05-29 | 1,034.00 | 1,042.10 | 1,030.00 | 1,033.10 | 1,033.10 | 35,968 |
| 2026-05-28 | 1,032.00 | 1,032.00 | 1,029.00 | 1,031.40 | 1,031.40 | 11,490 |
| 2026-05-27 | 1,014.40 | 1,030.00 | 1,014.40 | 1,029.70 | 1,029.70 | 32,205 |
| 2026-05-26 | 1,005.00 | 1,005.00 | 1,004.00 | 1,004.40 | 1,004.40 | 22,487 |
| 2026-05-25 | 1,005.00 | 1,006.00 | 1,005.00 | 1,005.00 | 1,005.00 | 72,473 |
| 2026-05-22 | 1,030.00 | 1,030.00 | 1,025.00 | 1,027.80 | 1,027.80 | 15,084 |
| 2026-05-20 | 1,025.10 | 1,030.00 | 1,025.00 | 1,025.20 | 1,025.20 | 22,017 |
| 2026-05-19 | 1,030.00 | 1,030.60 | 1,030.00 | 1,030.60 | 1,030.60 | 4,345 |
| 2026-05-18 | 1,028.70 | 1,040.00 | 1,027.00 | 1,030.60 | 1,030.60 | 40,859 |
| 2026-05-15 | 1,024.60 | 1,045.00 | 1,024.60 | 1,045.00 | 1,008.81 | 20,532 |
| 2026-05-14 | 1,015.00 | 1,015.00 | 1,014.60 | 1,014.60 | 979.46 | 24,017 |
| 2026-05-13 | 1,037.90 | 1,037.90 | 1,014.70 | 1,014.90 | 979.75 | 31,469 |
| 2026-05-12 | 1,038.80 | 1,045.00 | 1,037.50 | 1,037.80 | 1,001.86 | 31,206 |
| 2026-05-11 | 1,037.80 | 1,040.00 | 1,036.00 | 1,038.80 | 1,002.82 | 13,096 |
| 2026-05-08 | 1,035.80 | 1,040.00 | 1,018.80 | 1,018.80 | 983.52 | 7,268 |
| 2026-05-07 | 995.00 | 1,020.10 | 995.00 | 1,018.80 | 983.52 | 18,946 |
| 2026-05-06 | 1,006.90 | 1,010.00 | 969.00 | 1,000.90 | 966.24 | 251,755 |
| 2026-05-05 | 1,022.40 | 1,022.40 | 1,006.80 | 1,006.90 | 972.03 | 33,387 |
| 2026-05-04 | 1,024.60 | 1,024.60 | 1,020.10 | 1,022.30 | 986.90 | 27,047 |
| 2026-04-30 | 1,015.20 | 1,015.20 | 1,013.00 | 1,014.00 | 978.88 | 29,963 |
| 2026-04-29 | 1,014.70 | 1,014.70 | 1,013.00 | 1,014.20 | 979.08 | 52,756 |
| 2026-04-28 | 1,050.00 | 1,050.00 | 1,027.00 | 1,034.80 | 998.96 | 9,442 |
| 2026-04-27 | 1,068.00 | 1,069.20 | 1,050.00 | 1,050.50 | 1,014.12 | 15,338 |
| 2026-04-24 | 1,030.40 | 1,040.10 | 1,030.40 | 1,040.10 | 1,004.08 | 59,040 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-18 | 36.1900 CLP |
| 2025-11-24 | 33.5600 CLP |
| 2025-05-19 | 33.5600 CLP |
| 2024-11-25 | 40.2000 CLP |
| 2024-05-27 | 40.2000 CLP |
| 2023-11-20 | 30.0550 CLP |
| 2023-05-22 | 30.0550 CLP |
| 2022-11-25 | 36.3834 CLP |
| 2022-05-23 | 21.8301 CLP |
| 2021-11-22 | 14.2935 CLP |
| 2021-05-24 | 8.5761 CLP |
| 2020-11-25 | 27.1450 CLP |
| 2020-05-25 | 16.2870 CLP |
| 2019-08-12 | 28.2226 CLP |
| 2019-05-06 | 28.2226 CLP |
Open, high, low and close are as traded (CLP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.