Zona Franca de Iquique S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-29 | 1,039.00 | 1,039.80 | 1,039.00 | 1,039.80 | 973.20 | 7,774 |
| 2025-10-28 | 1,030.00 | 1,035.00 | 1,030.00 | 1,034.00 | 967.77 | 19,616 |
| 2025-10-27 | 1,032.00 | 1,032.00 | 1,030.00 | 1,030.20 | 964.22 | 17,256 |
| 2025-10-24 | 1,033.70 | 1,034.00 | 1,030.30 | 1,032.50 | 966.37 | 20,207 |
| 2025-10-23 | 1,033.70 | 1,033.70 | 1,026.90 | 1,030.10 | 964.12 | 10,899 |
| 2025-10-22 | 1,013.00 | 1,026.90 | 1,013.00 | 1,026.90 | 961.13 | 7,626 |
| 2025-10-21 | 1,024.00 | 1,030.00 | 1,024.00 | 1,026.90 | 961.13 | 28,841 |
| 2025-10-20 | 1,028.00 | 1,028.00 | 1,023.90 | 1,024.90 | 959.26 | 52,955 |
| 2025-10-17 | 1,045.00 | 1,045.00 | 1,025.00 | 1,030.10 | 964.12 | 48,789 |
| 2025-10-16 | 1,045.00 | 1,047.00 | 1,045.00 | 1,047.00 | 979.94 | 6,907 |
| 2025-10-15 | 1,048.00 | 1,048.00 | 1,047.00 | 1,047.00 | 979.94 | 3,500 |
| 2025-10-14 | 1,049.00 | 1,049.00 | 1,047.00 | 1,047.00 | 979.94 | 6,302 |
| 2025-10-13 | 1,047.00 | 1,047.00 | 1,047.00 | 1,047.00 | 979.94 | 1,419 |
| 2025-10-10 | 1,047.00 | 1,047.00 | 1,047.00 | 1,047.00 | 979.94 | 23,138 |
| 2025-10-09 | 1,050.00 | 1,050.00 | 1,046.40 | 1,046.40 | 979.38 | 6,381 |
| 2025-10-08 | 1,046.40 | 1,046.40 | 1,046.40 | 1,046.40 | 979.38 | 3,696 |
| 2025-10-07 | 1,052.50 | 1,052.50 | 1,046.40 | 1,046.40 | 979.38 | 4,929 |
| 2025-10-06 | 1,050.00 | 1,051.00 | 1,041.70 | 1,046.40 | 979.38 | 14,682 |
| 2025-10-03 | 1,064.00 | 1,064.00 | 1,059.90 | 1,059.90 | 992.01 | 19,227 |
| 2025-10-02 | 1,064.00 | 1,064.30 | 1,064.00 | 1,064.30 | 996.13 | 8,015 |
| 2025-10-01 | 1,065.00 | 1,065.00 | 1,062.50 | 1,064.30 | 996.13 | 11,845 |
| 2025-09-30 | 1,060.00 | 1,060.00 | 1,047.30 | 1,047.30 | 980.22 | 5,530 |
| 2025-09-29 | 1,049.00 | 1,049.00 | 1,047.30 | 1,047.30 | 980.22 | 3,353 |
| 2025-09-26 | 1,070.00 | 1,070.00 | 1,039.30 | 1,047.30 | 980.22 | 15,738 |
| 2025-09-25 | 1,060.00 | 1,060.00 | 1,059.30 | 1,059.30 | 991.45 | 2,333 |
| 2025-09-24 | 1,067.20 | 1,067.20 | 1,059.00 | 1,059.30 | 991.45 | 13,973 |
| 2025-09-23 | 1,056.60 | 1,056.60 | 1,054.90 | 1,054.90 | 987.33 | 20,768 |
| 2025-09-22 | 1,055.00 | 1,067.00 | 1,055.00 | 1,056.60 | 988.93 | 9,118 |
| 2025-09-17 | 1,059.00 | 1,059.00 | 1,051.90 | 1,051.90 | 984.53 | 4,788 |
| 2025-09-16 | 1,060.00 | 1,060.00 | 1,051.90 | 1,051.90 | 984.53 | 3,130 |
| 2025-09-15 | 1,063.50 | 1,063.50 | 1,051.90 | 1,051.90 | 984.53 | 6,646 |
| 2025-09-12 | 1,051.90 | 1,051.90 | 1,051.90 | 1,051.90 | 984.53 | 784 |
| 2025-09-11 | 1,040.00 | 1,065.20 | 1,040.00 | 1,051.90 | 984.53 | 9,595 |
| 2025-09-10 | 1,051.90 | 1,051.90 | 1,051.90 | 1,051.90 | 984.53 | 4,439 |
| 2025-09-09 | 1,049.90 | 1,057.10 | 1,049.90 | 1,051.90 | 984.53 | 29,052 |
| 2025-09-08 | 1,049.90 | 1,049.90 | 1,040.50 | 1,040.50 | 973.86 | 4,033 |
| 2025-09-05 | 1,030.90 | 1,040.50 | 1,030.90 | 1,040.50 | 973.86 | 28,718 |
| 2025-09-04 | 1,032.00 | 1,036.90 | 1,030.90 | 1,030.90 | 964.87 | 4,427 |
| 2025-09-03 | 1,022.00 | 1,039.70 | 1,022.00 | 1,030.90 | 964.87 | 14,572 |
| 2025-09-02 | 1,028.00 | 1,034.00 | 1,004.80 | 1,020.60 | 955.23 | 48,353 |
| 2025-09-01 | 1,015.00 | 1,028.00 | 1,015.00 | 1,027.90 | 962.06 | 139,687 |
| 2025-08-29 | 1,018.50 | 1,018.50 | 1,009.00 | 1,010.60 | 945.87 | 8,169 |
| 2025-08-28 | 1,015.50 | 1,015.50 | 1,000.40 | 1,000.40 | 936.33 | 3,537 |
| 2025-08-27 | 1,000.00 | 1,000.40 | 1,000.00 | 1,000.40 | 936.33 | 9,115 |
| 2025-08-26 | 998.00 | 998.68 | 998.00 | 998.68 | 934.72 | 11,740 |
| 2025-08-25 | 991.00 | 999.24 | 989.26 | 989.26 | 925.90 | 6,441 |
| 2025-08-22 | 989.20 | 989.26 | 989.20 | 989.26 | 925.90 | 19,350 |
| 2025-08-21 | 990.00 | 990.00 | 989.00 | 989.05 | 925.70 | 15,704 |
| 2025-08-20 | 986.00 | 990.50 | 986.00 | 988.05 | 924.77 | 10,677 |
| 2025-08-19 | 990.99 | 990.99 | 963.92 | 978.61 | 915.93 | 12,197 |
| 2025-08-18 | 992.00 | 992.00 | 963.43 | 978.24 | 915.58 | 12,003 |
| 2025-08-14 | 980.00 | 988.59 | 980.00 | 987.68 | 924.42 | 44,114 |
| 2025-08-13 | 982.00 | 987.00 | 962.94 | 963.15 | 901.46 | 26,401 |
| 2025-08-12 | 981.07 | 981.07 | 981.07 | 981.07 | 918.23 | 4,832 |
| 2025-08-11 | 965.00 | 983.00 | 965.00 | 981.07 | 918.23 | 42,038 |
| 2025-08-08 | 964.90 | 984.00 | 964.90 | 968.11 | 906.10 | 49,601 |
| 2025-08-07 | 970.83 | 990.00 | 970.83 | 988.82 | 925.49 | 16,652 |
| 2025-08-06 | 960.67 | 960.67 | 955.80 | 958.92 | 897.50 | 13,553 |
| 2025-08-05 | 933.00 | 940.10 | 927.35 | 935.83 | 875.89 | 139,458 |
| 2025-08-04 | 929.24 | 950.00 | 923.99 | 927.35 | 867.95 | 76,274 |
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.