Blumar historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-16 | 220.00 | 220.00 | 219.99 | 219.99 | 216.34 | 3,018,030 |
| 2025-10-14 | 219.80 | 219.80 | 219.80 | 219.80 | 216.15 | 1,820,000 |
| 2025-10-10 | 220.00 | 220.00 | 216.51 | 220.00 | 216.35 | 21 |
| 2025-10-09 | 220.00 | 220.00 | 220.00 | 220.00 | 216.35 | 961,312 |
| 2025-10-08 | 220.00 | 220.00 | 220.00 | 220.00 | 216.35 | 2,273,000 |
| 2025-10-06 | 220.00 | 220.00 | 220.00 | 220.00 | 216.35 | 100,000 |
| 2025-10-03 | 220.00 | 220.00 | 220.00 | 220.00 | 216.35 | 80,000 |
| 2025-10-02 | 215.93 | 215.93 | 215.93 | 215.93 | 212.35 | 135 |
| 2025-10-01 | 219.13 | 219.13 | 215.93 | 215.93 | 212.35 | 32,507 |
| 2025-09-30 | 210.00 | 220.00 | 210.00 | 215.93 | 212.35 | 199,143 |
| 2025-09-25 | 209.00 | 210.00 | 209.00 | 210.00 | 206.51 | 30,010 |
| 2025-09-24 | 210.00 | 212.10 | 207.00 | 210.00 | 206.51 | 5 |
| 2025-09-23 | 210.00 | 212.00 | 206.00 | 210.00 | 206.51 | 5 |
| 2025-09-22 | 210.00 | 212.00 | 206.00 | 210.00 | 206.51 | 5 |
| 2025-09-17 | 207.00 | 210.00 | 207.00 | 210.00 | 206.51 | 69,495 |
| 2025-09-16 | 200.00 | 207.00 | 200.00 | 201.04 | 197.70 | 1,262,195 |
| 2025-09-15 | 199.03 | 199.03 | 199.03 | 199.03 | 195.73 | 6 |
| 2025-09-10 | 199.03 | 204.00 | 198.06 | 199.03 | 195.73 | 200 |
| 2025-09-08 | 199.03 | 199.03 | 199.03 | 199.03 | 195.73 | 50,000 |
| 2025-09-03 | 200.00 | 203.25 | 200.00 | 200.00 | 196.68 | 500 |
| 2025-09-02 | 200.00 | 200.00 | 200.00 | 200.00 | 196.68 | 700 |
| 2025-09-01 | 201.00 | 201.00 | 200.00 | 200.00 | 196.68 | 427,002 |
| 2025-08-26 | 200.00 | 204.20 | 198.26 | 200.00 | 196.68 | 1 |
| 2025-08-25 | 200.00 | 200.00 | 200.00 | 200.00 | 196.68 | 2,750,000 |
| 2025-08-13 | 200.00 | 200.00 | 200.00 | 200.00 | 196.68 | 134,627 |
| 2025-08-06 | 201.00 | 201.00 | 200.00 | 200.00 | 196.68 | 257,633 |
| 2025-08-01 | 197.09 | 201.69 | 197.09 | 201.69 | 198.34 | 114,615 |
| 2025-07-31 | 201.00 | 201.00 | 201.00 | 201.00 | 197.66 | 96,302 |
| 2025-07-24 | 199.03 | 199.03 | 199.03 | 199.03 | 195.73 | 99,721 |
| 2025-07-17 | 199.70 | 200.00 | 199.70 | 200.00 | 196.68 | 115,000 |
| 2025-07-11 | 199.68 | 199.68 | 199.68 | 199.68 | 196.37 | 163,732 |
| 2025-07-10 | 199.68 | 199.68 | 194.18 | 199.68 | 196.37 | 404 |
| 2025-07-09 | 199.68 | 199.68 | 199.68 | 199.68 | 196.37 | 2,500,000 |
| 2025-07-01 | 199.99 | 199.99 | 199.99 | 199.99 | 196.67 | 169 |
| 2025-06-25 | 199.99 | 199.99 | 199.99 | 199.99 | 196.67 | 5,250,000 |
| 2025-06-24 | 200.00 | 200.00 | 200.00 | 200.00 | 196.68 | 1,000,000 |
| 2025-06-23 | 200.00 | 200.02 | 200.00 | 200.00 | 196.68 | 1,598,368 |
| 2025-06-19 | 198.06 | 198.06 | 198.06 | 198.06 | 194.77 | 59,704 |
| 2025-06-16 | 200.99 | 200.99 | 200.99 | 200.99 | 197.65 | 2,736,000 |
| 2025-06-09 | 200.99 | 200.99 | 200.99 | 200.99 | 197.65 | 1,957 |
| 2025-06-05 | 200.99 | 200.99 | 200.99 | 200.99 | 197.65 | 1,494,000 |
| 2025-06-04 | 206.00 | 206.00 | 200.70 | 200.70 | 197.37 | 10,908 |
| 2025-06-03 | 200.70 | 200.70 | 200.70 | 200.70 | 197.37 | 1,200 |
| 2025-06-02 | 200.70 | 200.70 | 200.70 | 200.70 | 197.37 | 220 |
| 2025-05-30 | 199.00 | 205.00 | 199.00 | 200.70 | 197.37 | 195,473 |
| 2025-05-29 | 194.29 | 196.00 | 193.22 | 196.00 | 192.75 | 16,922 |
| 2025-05-26 | 196.00 | 196.00 | 196.00 | 196.00 | 192.75 | 244 |
| 2025-05-22 | 196.00 | 196.00 | 196.00 | 196.00 | 192.75 | 1,033 |
| 2025-05-20 | 196.00 | 196.00 | 196.00 | 196.00 | 192.75 | 2,540,000 |
| 2025-05-19 | 194.20 | 195.00 | 194.20 | 195.00 | 191.76 | 350,829 |
| 2025-05-16 | 197.00 | 197.00 | 197.00 | 197.00 | 193.73 | 2,023,352 |
| 2025-05-13 | 197.00 | 197.00 | 197.00 | 197.00 | 191.28 | 3,108,000 |
| 2025-05-12 | 198.07 | 198.07 | 198.07 | 198.07 | 192.32 | 411 |
| 2025-05-09 | 198.07 | 198.07 | 198.07 | 198.07 | 192.32 | 2,777 |
| 2025-05-08 | 198.07 | 198.07 | 198.07 | 198.07 | 192.32 | 1,246 |
| 2025-05-06 | 198.06 | 198.07 | 198.06 | 198.07 | 192.32 | 101,071 |
| 2025-05-02 | 199.69 | 199.69 | 199.69 | 199.69 | 193.89 | 51 |
| 2025-04-30 | 199.69 | 199.69 | 199.69 | 199.69 | 193.89 | 100,000 |
| 2025-04-25 | 199.69 | 202.00 | 196.14 | 199.69 | 193.89 | 500 |
| 2025-04-24 | 199.60 | 200.50 | 199.60 | 199.69 | 193.89 | 109,008 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-13 | 5.0309 CLP |
| 2025-05-14 | 2.4885 CLP |
| 2023-12-11 | 4.2880 CLP |
| 2023-05-12 | 1.8301 CLP |
| 2022-12-22 | 10.9970 CLP |
| 2022-05-13 | 0.8868 CLP |
| 2021-12-16 | 5.2318 CLP |
| 2020-05-08 | 2.6851 CLP |
| 2019-05-10 | 3.2651 CLP |
Open, high, low and close are as traded (CLP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.