Zona Franca de Iquique S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-23 | 1,025.00 | 1,039.30 | 1,025.00 | 1,039.30 | 1,003.31 | 33,706 |
| 2026-04-22 | 1,022.00 | 1,025.70 | 1,022.00 | 1,025.70 | 990.18 | 7,581 |
| 2026-04-21 | 1,020.00 | 1,027.00 | 1,019.00 | 1,025.70 | 990.18 | 21,239 |
| 2026-04-20 | 1,020.00 | 1,020.00 | 1,018.00 | 1,019.40 | 984.10 | 22,384 |
| 2026-04-17 | 1,020.00 | 1,020.00 | 1,019.70 | 1,019.70 | 984.39 | 12,290 |
| 2026-04-16 | 1,016.50 | 1,026.80 | 1,016.50 | 1,026.80 | 991.24 | 7,081 |
| 2026-04-15 | 1,021.00 | 1,032.00 | 1,019.00 | 1,026.80 | 991.24 | 26,336 |
| 2026-04-14 | 1,042.80 | 1,042.80 | 1,020.00 | 1,021.00 | 985.64 | 22,931 |
| 2026-04-13 | 1,044.90 | 1,044.90 | 1,020.00 | 1,021.20 | 985.83 | 29,026 |
| 2026-04-10 | 1,023.00 | 1,023.00 | 1,022.40 | 1,023.00 | 987.57 | 13,040 |
| 2026-04-09 | 1,020.00 | 1,030.00 | 1,020.00 | 1,022.70 | 987.28 | 27,709 |
| 2026-04-08 | 1,020.00 | 1,025.00 | 1,020.00 | 1,022.60 | 987.19 | 53,440 |
| 2026-04-07 | 1,018.00 | 1,018.00 | 1,015.00 | 1,015.40 | 980.24 | 19,747 |
| 2026-04-06 | 1,021.60 | 1,021.60 | 1,019.00 | 1,020.80 | 985.45 | 21,040 |
| 2026-04-02 | 1,025.00 | 1,025.00 | 1,021.60 | 1,021.60 | 986.22 | 5,675 |
| 2026-04-01 | 1,025.00 | 1,030.00 | 1,020.00 | 1,021.60 | 986.22 | 23,281 |
| 2026-03-31 | 1,020.00 | 1,020.70 | 1,019.00 | 1,020.70 | 985.35 | 8,960 |
| 2026-03-30 | 1,014.00 | 1,019.50 | 1,014.00 | 1,018.20 | 982.94 | 8,713 |
| 2026-03-27 | 1,014.00 | 1,014.00 | 1,009.90 | 1,009.90 | 974.93 | 14,704 |
| 2026-03-26 | 1,000.00 | 1,004.30 | 1,000.00 | 1,004.30 | 969.52 | 3,803 |
| 2026-03-25 | 1,000.00 | 1,004.30 | 1,000.00 | 1,004.30 | 969.52 | 17,195 |
| 2026-03-24 | 1,006.00 | 1,006.00 | 1,004.00 | 1,004.30 | 969.52 | 9,767 |
| 2026-03-23 | 1,004.70 | 1,004.70 | 1,004.70 | 1,004.70 | 969.91 | 2,026 |
| 2026-03-20 | 1,004.70 | 1,004.70 | 1,004.70 | 1,004.70 | 969.91 | 920 |
| 2026-03-19 | 1,005.00 | 1,005.00 | 1,004.70 | 1,004.70 | 969.91 | 5,576 |
| 2026-03-18 | 1,000.00 | 1,009.40 | 1,000.00 | 1,004.70 | 969.91 | 20,175 |
| 2026-03-17 | 1,000.00 | 1,000.00 | 995.00 | 1,000.00 | 965.37 | 21,405 |
| 2026-03-16 | 990.00 | 1,000.00 | 990.00 | 996.27 | 961.77 | 18,840 |
| 2026-03-13 | 1,000.00 | 1,000.00 | 990.00 | 992.40 | 958.03 | 24,294 |
| 2026-03-12 | 1,017.10 | 1,017.10 | 999.00 | 999.99 | 965.36 | 28,450 |
| 2026-03-11 | 1,017.10 | 1,019.50 | 1,017.10 | 1,017.10 | 981.88 | 6,809 |
| 2026-03-10 | 1,010.00 | 1,019.50 | 1,010.00 | 1,017.10 | 981.88 | 24,898 |
| 2026-03-09 | 1,016.00 | 1,016.00 | 996.50 | 1,000.60 | 965.95 | 43,044 |
| 2026-03-06 | 1,019.90 | 1,020.00 | 998.89 | 1,019.70 | 984.39 | 24,521 |
| 2026-03-05 | 1,014.90 | 1,021.40 | 1,014.90 | 1,021.40 | 986.03 | 16,278 |
| 2026-03-04 | 1,015.60 | 1,015.60 | 1,014.00 | 1,014.80 | 979.66 | 51,283 |
| 2026-03-03 | 1,052.80 | 1,052.80 | 1,018.00 | 1,027.70 | 992.11 | 48,967 |
| 2026-03-02 | 1,055.00 | 1,063.90 | 1,046.00 | 1,052.80 | 1,016.34 | 10,270 |
| 2026-02-27 | 1,074.00 | 1,074.00 | 1,045.10 | 1,068.70 | 1,031.69 | 72,117 |
| 2026-02-26 | 1,075.60 | 1,075.60 | 1,062.80 | 1,074.40 | 1,037.19 | 22,456 |
| 2026-02-25 | 1,075.60 | 1,076.80 | 1,075.60 | 1,075.90 | 1,038.64 | 10,950 |
| 2026-02-24 | 1,073.80 | 1,076.20 | 1,072.80 | 1,074.40 | 1,037.19 | 47,701 |
| 2026-02-23 | 1,092.00 | 1,092.00 | 1,074.00 | 1,092.00 | 1,054.18 | 6,336 |
| 2026-02-20 | 1,064.90 | 1,094.80 | 1,064.90 | 1,092.00 | 1,054.18 | 20,296 |
| 2026-02-19 | 1,084.80 | 1,084.80 | 1,072.80 | 1,084.80 | 1,047.23 | 6,864 |
| 2026-02-18 | 1,078.00 | 1,092.10 | 1,078.00 | 1,084.80 | 1,047.23 | 41,006 |
| 2026-02-17 | 1,070.00 | 1,090.00 | 1,070.00 | 1,078.00 | 1,040.67 | 27,103 |
| 2026-02-16 | 1,073.00 | 1,075.00 | 1,070.00 | 1,075.00 | 1,037.77 | 96,703 |
| 2026-02-13 | 1,073.00 | 1,073.00 | 1,070.00 | 1,072.20 | 1,035.07 | 9,480 |
| 2026-02-12 | 1,073.00 | 1,073.00 | 1,068.40 | 1,068.40 | 1,031.40 | 6,699 |
| 2026-02-11 | 1,070.00 | 1,075.00 | 1,050.00 | 1,068.40 | 1,031.40 | 54,648 |
| 2026-02-10 | 1,095.00 | 1,098.70 | 1,070.00 | 1,098.70 | 1,060.65 | 5,319 |
| 2026-02-09 | 1,108.20 | 1,108.20 | 1,075.00 | 1,098.70 | 1,060.65 | 38,615 |
| 2026-02-06 | 1,040.00 | 1,200.00 | 1,040.00 | 1,126.70 | 1,087.68 | 99,084 |
| 2026-02-05 | 1,048.00 | 1,048.00 | 1,040.00 | 1,040.30 | 1,004.27 | 14,795 |
| 2026-02-04 | 1,047.20 | 1,048.00 | 1,047.00 | 1,047.50 | 1,011.22 | 41,382 |
| 2026-02-03 | 1,067.40 | 1,067.40 | 1,046.00 | 1,054.70 | 1,018.17 | 92,225 |
| 2026-02-02 | 1,060.00 | 1,069.00 | 1,060.00 | 1,067.40 | 1,030.43 | 8,510 |
| 2026-01-30 | 1,079.00 | 1,079.00 | 1,060.10 | 1,062.30 | 1,025.51 | 14,885 |
| 2026-01-29 | 1,101.00 | 1,101.00 | 1,078.70 | 1,079.10 | 1,041.73 | 17,235 |
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.