Almendral historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-16	27.510	27.510	27.220	27.220	24.912	230,827
2025-10-15	27.500	27.500	27.220	27.220	24.912	284,260
2025-10-14	26.510	27.500	26.510	27.220	24.912	2,255,323
2025-10-13	26.500	27.010	26.500	27.010	24.720	173,518
2025-10-10	27.100	27.150	26.990	27.010	24.720	930,671
2025-10-09	26.850	27.150	26.850	27.080	24.784	2,465,862
2025-10-08	26.300	26.500	26.300	26.410	24.171	4,394,146
2025-10-07	25.620	26.240	25.620	25.940	23.741	10,432,990
2025-10-06	24.390	25.900	23.400	25.300	23.155	9,736,124
2025-10-03	23.210	24.900	22.100	24.110	22.066	7,953,396
2025-10-02	21.600	23.010	21.600	22.990	21.041	5,385,812
2025-10-01	21.600	22.000	21.600	22.000	20.135	147,542
2025-09-30	22.000	22.000	22.000	22.000	20.135	51,122,352
2025-09-29	21.830	21.830	21.830	21.830	19.979	3,046,436
2025-09-26	21.300	21.830	21.300	21.830	19.979	1,962,508
2025-09-24	21.400	21.600	21.400	21.600	19.769	93,331
2025-09-23	21.600	21.600	21.600	21.600	19.769	8,046,169
2025-09-22	21.500	21.500	21.500	21.500	19.677	4,587
2025-09-16	21.500	21.500	21.500	21.500	19.677	404,435
2025-09-15	21.500	21.500	21.500	21.500	19.677	2,500,631
2025-09-12	21.500	21.500	21.500	21.500	19.677	3,773,084
2025-09-11	21.520	21.800	21.520	21.580	19.750	2,569,243
2025-09-10	21.000	21.510	21.000	21.510	19.686	305,986
2025-09-09	21.510	21.510	21.510	21.510	19.686	20,000
2025-09-08	21.500	21.510	21.500	21.510	19.686	235,960
2025-09-05	21.520	21.520	21.500	21.510	19.686	88,402
2025-09-04	21.510	21.510	21.510	21.510	19.686	805,113
2025-09-03	21.500	21.500	21.500	21.500	19.677	2,003,889
2025-09-02	22.000	22.000	21.710	21.710	19.869	1,907,098
2025-09-01	21.200	22.000	21.200	22.000	20.135	409,647
2025-08-29	20.550	21.000	20.550	21.000	19.219	7,276,863
2025-08-28	20.050	20.550	20.050	20.550	18.808	71,122
2025-08-27	20.550	20.550	20.550	20.550	18.808	565
2025-08-26	20.550	20.550	20.550	20.550	18.808	26,998
2025-08-25	20.390	21.000	20.100	20.550	18.808	448,810
2025-08-21	19.700	20.000	19.700	20.000	18.304	50,916
2025-08-20	20.000	20.000	20.000	20.000	18.304	570
2025-08-19	20.000	20.000	20.000	20.000	18.304	10,000
2025-08-18	19.700	20.000	19.700	20.000	18.304	190,630
2025-08-14	20.000	20.000	19.800	20.000	18.304	2,002,298
2025-08-13	20.100	20.100	20.100	20.100	18.396	25,717
2025-08-12	20.100	20.100	20.100	20.100	18.396	25,345
2025-08-11	20.100	20.100	20.100	20.100	18.396	1,695
2025-08-08	20.000	20.100	20.000	20.100	18.396	199,817
2025-08-06	20.100	20.100	20.100	20.100	18.396	15,018,850
2025-08-05	20.200	20.200	20.090	20.090	18.387	2,048,827
2025-08-04	19.800	20.280	19.800	20.280	18.561	25,284,189
2025-08-01	19.680	20.000	19.680	19.720	18.048	2,295,500
2025-07-31	19.400	19.470	19.400	19.470	17.819	3,446,710
2025-07-30	19.190	19.200	19.000	19.200	17.572	368,129
2025-07-29	19.210	19.210	19.200	19.200	17.572	2,058,607
2025-07-28	18.400	18.400	18.400	18.400	16.840	2,953,501
2025-07-25	18.400	18.400	18.400	18.400	16.840	15,405
2025-07-24	18.400	18.400	18.400	18.400	16.840	3,011,400
2025-07-23	18.400	18.400	18.400	18.400	16.840	67,309
2025-07-22	18.400	18.400	18.400	18.400	16.840	2,161,756
2025-07-21	18.400	18.400	18.400	18.400	16.840	2,203,133
2025-07-18	18.210	18.400	18.210	18.400	16.840	636,433
2025-07-17	18.250	18.250	18.210	18.250	16.703	29,488,020
2025-07-14	18.250	18.250	18.250	18.250	16.703	17,612

← NewerPage 5 of 20 · 1,173 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-11	1.2000 CLP
2025-12-17	1.2000 CLP
2025-05-12	1.0000 CLP
2024-05-06	1.3000 CLP
2023-05-18	1.0000 CLP
2022-12-06	1.0000 CLP
2022-07-01	4.2000 CLP
2022-05-04	0.6100 CLP
2021-11-03	5.8000 CLP
2021-05-24	0.0045 CLP
2020-05-25	1.3500 CLP

Open, high, low and close are as traded (CLP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.