Zona Franca de Iquique S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-04 | 929.24 | 950.00 | 923.99 | 927.35 | 867.95 | 76,274 |
| 2025-08-01 | 948.00 | 948.00 | 925.00 | 929.24 | 869.72 | 36,343 |
| 2025-07-31 | 976.71 | 976.71 | 946.00 | 948.65 | 887.89 | 161,202 |
| 2025-07-30 | 979.99 | 979.99 | 970.00 | 976.71 | 914.15 | 16,807 |
| 2025-07-29 | 980.00 | 980.00 | 976.10 | 976.10 | 913.58 | 4,407 |
| 2025-07-28 | 980.00 | 980.98 | 975.00 | 976.10 | 913.58 | 35,501 |
| 2025-07-25 | 990.00 | 990.00 | 977.00 | 978.53 | 915.86 | 46,250 |
| 2025-07-24 | 999.90 | 1,000.00 | 999.90 | 1,000.00 | 935.95 | 7,246 |
| 2025-07-23 | 999.00 | 1,000.00 | 999.00 | 1,000.00 | 935.95 | 5,568 |
| 2025-07-22 | 1,014.00 | 1,014.00 | 1,000.00 | 1,000.00 | 935.95 | 15,624 |
| 2025-07-21 | 1,025.00 | 1,025.00 | 1,008.40 | 1,018.80 | 953.55 | 8,638 |
| 2025-07-18 | 1,001.10 | 1,010.00 | 1,001.10 | 1,008.40 | 943.81 | 9,853 |
| 2025-07-17 | 1,000.50 | 1,000.50 | 1,000.50 | 1,000.50 | 936.42 | 2,256 |
| 2025-07-15 | 1,000.50 | 1,000.50 | 1,000.50 | 1,000.50 | 936.42 | 3,161 |
| 2025-07-14 | 992.00 | 1,005.30 | 992.00 | 1,000.50 | 936.42 | 129,080 |
| 2025-07-11 | 1,001.00 | 1,001.00 | 1,000.10 | 1,000.10 | 936.04 | 2,749 |
| 2025-07-10 | 990.00 | 1,019.90 | 990.00 | 1,000.10 | 936.04 | 134,784 |
| 2025-07-09 | 1,000.90 | 1,000.90 | 980.00 | 987.15 | 923.92 | 64,081 |
| 2025-07-08 | 1,042.00 | 1,042.00 | 1,018.00 | 1,020.60 | 955.23 | 45,435 |
| 2025-07-07 | 1,049.90 | 1,049.90 | 1,038.00 | 1,042.10 | 975.35 | 9,619 |
| 2025-07-04 | 1,044.40 | 1,044.40 | 1,036.20 | 1,040.80 | 974.14 | 24,992 |
| 2025-07-03 | 1,044.40 | 1,044.50 | 1,044.40 | 1,044.50 | 977.60 | 31,290 |
| 2025-07-02 | 1,011.90 | 1,026.00 | 1,011.00 | 1,018.80 | 953.55 | 69,283 |
| 2025-07-01 | 1,050.00 | 1,050.00 | 1,024.50 | 1,026.40 | 960.66 | 16,505 |
| 2025-06-30 | 1,060.10 | 1,060.10 | 1,044.20 | 1,049.20 | 982.00 | 26,865 |
| 2025-06-27 | 1,045.90 | 1,054.00 | 1,045.90 | 1,054.00 | 986.49 | 18,152 |
| 2025-06-26 | 1,011.00 | 1,011.00 | 1,011.00 | 1,011.00 | 946.25 | 1,829 |
| 2025-06-25 | 1,029.70 | 1,029.70 | 1,011.00 | 1,011.00 | 946.25 | 2,856 |
| 2025-06-24 | 1,011.00 | 1,011.00 | 1,011.00 | 1,011.00 | 946.25 | 16,342 |
| 2025-06-23 | 1,043.90 | 1,043.90 | 1,004.40 | 1,011.40 | 946.62 | 22,179 |
| 2025-06-19 | 1,044.20 | 1,057.00 | 1,040.30 | 1,047.60 | 980.50 | 17,612 |
| 2025-06-18 | 1,060.00 | 1,060.00 | 1,058.90 | 1,058.90 | 991.08 | 13,506 |
| 2025-06-17 | 1,079.60 | 1,079.60 | 1,078.00 | 1,078.00 | 1,008.95 | 21,386 |
| 2025-06-16 | 1,080.00 | 1,080.00 | 1,079.00 | 1,079.60 | 1,010.45 | 8,527 |
| 2025-06-13 | 1,080.00 | 1,090.60 | 1,074.00 | 1,077.80 | 1,008.77 | 33,366 |
| 2025-06-12 | 1,079.00 | 1,080.20 | 1,078.00 | 1,080.00 | 1,010.83 | 28,650 |
| 2025-06-11 | 1,079.00 | 1,079.00 | 1,078.00 | 1,078.40 | 1,009.33 | 13,689 |
| 2025-06-10 | 1,080.40 | 1,080.40 | 1,060.00 | 1,078.00 | 1,008.95 | 21,843 |
| 2025-06-09 | 1,030.00 | 1,060.00 | 1,030.00 | 1,059.30 | 991.45 | 19,187 |
| 2025-06-06 | 1,028.00 | 1,028.00 | 1,025.10 | 1,025.10 | 959.44 | 5,075 |
| 2025-06-05 | 1,025.10 | 1,039.80 | 1,025.10 | 1,025.10 | 959.44 | 2,826 |
| 2025-06-04 | 1,011.30 | 1,025.10 | 1,010.00 | 1,025.10 | 959.44 | 25,698 |
| 2025-06-03 | 999.00 | 1,025.00 | 999.00 | 1,011.30 | 946.53 | 37,063 |
| 2025-06-02 | 981.74 | 986.29 | 981.74 | 986.29 | 923.12 | 35,579 |
| 2025-05-30 | 971.85 | 998.00 | 971.85 | 981.74 | 918.86 | 44,920 |
| 2025-05-29 | 965.00 | 965.00 | 963.84 | 963.84 | 902.11 | 4,193 |
| 2025-05-28 | 965.00 | 965.00 | 963.84 | 963.84 | 902.11 | 8,158 |
| 2025-05-27 | 962.00 | 962.00 | 958.99 | 958.99 | 897.57 | 5,484 |
| 2025-05-26 | 950.00 | 958.99 | 950.00 | 958.99 | 897.57 | 5,063 |
| 2025-05-23 | 958.99 | 958.99 | 958.99 | 958.99 | 897.57 | 4,749 |
| 2025-05-22 | 960.00 | 960.00 | 958.99 | 958.99 | 897.57 | 26,362 |
| 2025-05-20 | 973.00 | 975.00 | 950.00 | 959.74 | 898.27 | 30,106 |
| 2025-05-19 | 988.60 | 990.62 | 959.49 | 971.53 | 909.30 | 17,716 |
| 2025-05-16 | 998.21 | 998.21 | 994.00 | 995.33 | 900.17 | 22,060 |
| 2025-05-15 | 986.00 | 986.00 | 970.00 | 974.13 | 881.00 | 22,341 |
| 2025-05-14 | 974.45 | 990.00 | 974.45 | 982.56 | 888.62 | 22,631 |
| 2025-05-13 | 980.00 | 990.00 | 974.48 | 974.48 | 881.31 | 7,417 |
| 2025-05-12 | 945.01 | 974.48 | 945.01 | 974.48 | 881.31 | 33,922 |
| 2025-05-09 | 935.09 | 935.09 | 935.09 | 935.09 | 845.69 | 1,398 |
| 2025-05-08 | 943.00 | 943.00 | 935.00 | 935.09 | 845.69 | 37,330 |
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.