Zona Franca de Iquique S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 1,085.00 | 1,100.00 | 1,069.20 | 1,091.60 | 1,053.80 | 62,049 |
| 2026-01-27 | 1,091.00 | 1,091.00 | 1,065.00 | 1,085.10 | 1,047.52 | 140,302 |
| 2026-01-26 | 1,100.00 | 1,100.10 | 1,078.70 | 1,091.00 | 1,053.22 | 70,432 |
| 2026-01-23 | 1,099.90 | 1,110.00 | 1,089.50 | 1,097.90 | 1,059.88 | 66,933 |
| 2026-01-22 | 1,098.40 | 1,099.90 | 1,098.40 | 1,099.90 | 1,061.81 | 17,257 |
| 2026-01-21 | 1,098.40 | 1,122.00 | 1,098.40 | 1,116.20 | 1,077.54 | 22,689 |
| 2026-01-20 | 1,079.90 | 1,104.00 | 1,079.90 | 1,100.90 | 1,062.77 | 32,232 |
| 2026-01-19 | 1,112.00 | 1,112.00 | 1,083.60 | 1,091.30 | 1,053.51 | 4,990 |
| 2026-01-16 | 1,081.00 | 1,100.00 | 1,081.00 | 1,091.30 | 1,053.51 | 18,780 |
| 2026-01-15 | 1,060.00 | 1,080.60 | 1,060.00 | 1,080.60 | 1,043.18 | 28,042 |
| 2026-01-14 | 1,074.20 | 1,074.20 | 1,074.20 | 1,074.20 | 1,037.00 | 1,415 |
| 2026-01-13 | 1,055.00 | 1,074.20 | 1,055.00 | 1,074.20 | 1,037.00 | 5,684 |
| 2026-01-12 | 1,074.00 | 1,075.00 | 1,070.00 | 1,074.20 | 1,037.00 | 18,981 |
| 2026-01-09 | 1,054.00 | 1,057.00 | 1,049.40 | 1,049.40 | 1,013.06 | 2,673 |
| 2026-01-08 | 1,050.00 | 1,050.00 | 1,049.40 | 1,049.40 | 1,013.06 | 7,540 |
| 2026-01-07 | 1,050.00 | 1,050.00 | 1,049.00 | 1,049.40 | 1,013.06 | 13,911 |
| 2026-01-06 | 1,048.00 | 1,050.00 | 1,048.00 | 1,049.40 | 1,013.06 | 13,514 |
| 2026-01-05 | 1,048.00 | 1,048.60 | 1,048.00 | 1,048.60 | 1,012.29 | 8,521 |
| 2026-01-02 | 1,049.10 | 1,050.00 | 1,040.00 | 1,047.40 | 1,011.13 | 34,732 |
| 2025-12-30 | 1,039.80 | 1,069.90 | 1,039.80 | 1,069.80 | 1,032.75 | 92,461 |
| 2025-12-29 | 1,029.90 | 1,047.00 | 1,028.00 | 1,043.10 | 1,006.98 | 52,991 |
| 2025-12-26 | 1,020.00 | 1,040.00 | 1,020.00 | 1,033.10 | 997.32 | 45,240 |
| 2025-12-24 | 1,034.00 | 1,040.00 | 1,034.00 | 1,040.00 | 1,003.98 | 12,715 |
| 2025-12-23 | 1,034.00 | 1,040.00 | 1,034.00 | 1,034.10 | 998.29 | 21,788 |
| 2025-12-22 | 1,034.00 | 1,034.00 | 1,034.00 | 1,034.00 | 998.19 | 5,936 |
| 2025-12-19 | 1,034.00 | 1,034.00 | 1,032.00 | 1,034.00 | 998.19 | 21,057 |
| 2025-12-18 | 1,034.80 | 1,034.80 | 1,034.80 | 1,034.80 | 998.96 | 3,150 |
| 2025-12-17 | 1,034.80 | 1,034.80 | 1,034.80 | 1,034.80 | 998.96 | 3,539 |
| 2025-12-16 | 1,034.90 | 1,034.90 | 1,030.00 | 1,034.80 | 998.96 | 7,260 |
| 2025-12-15 | 1,030.00 | 1,035.00 | 1,030.00 | 1,034.80 | 998.96 | 14,240 |
| 2025-12-12 | 1,041.00 | 1,043.70 | 1,025.00 | 1,035.40 | 999.54 | 8,967 |
| 2025-12-11 | 1,036.90 | 1,045.00 | 1,036.90 | 1,036.90 | 1,000.99 | 2,354 |
| 2025-12-10 | 1,029.20 | 1,050.00 | 1,028.60 | 1,036.90 | 1,000.99 | 15,129 |
| 2025-12-09 | 1,028.50 | 1,029.20 | 1,028.50 | 1,029.20 | 993.56 | 9,165 |
| 2025-12-05 | 1,030.00 | 1,030.00 | 1,026.00 | 1,028.50 | 992.88 | 16,225 |
| 2025-12-04 | 1,036.00 | 1,036.30 | 1,030.00 | 1,030.20 | 994.52 | 13,187 |
| 2025-12-03 | 1,036.10 | 1,040.00 | 1,034.00 | 1,036.30 | 1,000.41 | 22,210 |
| 2025-12-02 | 1,035.00 | 1,036.10 | 1,035.00 | 1,036.10 | 1,000.22 | 7,933 |
| 2025-12-01 | 1,040.00 | 1,040.00 | 1,039.90 | 1,039.90 | 1,003.89 | 20,945 |
| 2025-11-28 | 1,022.00 | 1,031.40 | 1,020.00 | 1,031.40 | 995.68 | 19,069 |
| 2025-11-27 | 1,010.00 | 1,100.00 | 1,009.00 | 1,023.90 | 988.44 | 120,623 |
| 2025-11-26 | 1,035.00 | 1,035.00 | 1,000.00 | 1,009.40 | 974.44 | 107,367 |
| 2025-11-25 | 1,056.00 | 1,056.00 | 1,040.00 | 1,041.60 | 1,005.53 | 23,808 |
| 2025-11-24 | 1,089.50 | 1,089.50 | 1,054.00 | 1,056.80 | 1,020.20 | 20,803 |
| 2025-11-21 | 1,098.00 | 1,109.00 | 1,095.00 | 1,101.30 | 1,030.76 | 50,575 |
| 2025-11-20 | 1,070.00 | 1,081.00 | 1,070.00 | 1,076.30 | 1,007.36 | 10,737 |
| 2025-11-19 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 1,001.47 | 13,342 |
| 2025-11-18 | 1,068.00 | 1,069.00 | 1,068.00 | 1,068.70 | 1,000.25 | 11,946 |
| 2025-11-17 | 1,064.50 | 1,068.00 | 1,064.00 | 1,066.90 | 998.57 | 22,600 |
| 2025-11-14 | 1,059.00 | 1,064.00 | 1,059.00 | 1,061.60 | 993.61 | 25,323 |
| 2025-11-13 | 1,059.00 | 1,059.50 | 1,058.00 | 1,058.90 | 991.08 | 18,083 |
| 2025-11-12 | 1,058.40 | 1,058.40 | 1,058.00 | 1,058.40 | 990.61 | 9,634 |
| 2025-11-11 | 1,059.90 | 1,059.90 | 1,058.00 | 1,058.40 | 990.61 | 10,232 |
| 2025-11-10 | 1,055.00 | 1,060.00 | 1,055.00 | 1,055.40 | 987.80 | 115,319 |
| 2025-11-07 | 1,050.00 | 1,058.00 | 1,049.60 | 1,050.90 | 983.59 | 39,503 |
| 2025-11-06 | 1,060.00 | 1,060.00 | 1,049.00 | 1,049.70 | 982.47 | 18,691 |
| 2025-11-05 | 1,047.80 | 1,050.00 | 1,029.00 | 1,047.20 | 980.13 | 40,514 |
| 2025-11-04 | 1,027.20 | 1,035.00 | 1,027.10 | 1,028.00 | 962.16 | 61,440 |
| 2025-11-03 | 1,040.00 | 1,040.00 | 1,023.00 | 1,026.00 | 960.29 | 58,748 |
| 2025-10-30 | 1,041.80 | 1,048.90 | 1,041.80 | 1,048.80 | 981.63 | 16,534 |
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.