Falabella historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 5,690.00 | 5,690.00 | 5,486.10 | 5,515.20 | 5,515.20 | 2,538,113 |
| 2026-04-28 | 5,800.00 | 5,809.90 | 5,653.40 | 5,687.00 | 5,687.00 | 626,435 |
| 2026-04-27 | 5,960.00 | 5,960.00 | 5,792.70 | 5,861.00 | 5,861.00 | 450,548 |
| 2026-04-24 | 5,798.00 | 5,959.90 | 5,798.00 | 5,959.90 | 5,959.90 | 1,063,672 |
| 2026-04-23 | 5,680.90 | 5,819.90 | 5,671.20 | 5,800.00 | 5,800.00 | 1,649,321 |
← NewerPage 3 of 3 · 125 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-30 | 84.0000 CLP |
| 2025-10-09 | 46.0000 CLP |
| 2025-04-30 | 47.0000 CLP |
| 2025-01-03 | 22.0000 CLP |
| 2022-10-14 | 22.0000 CLP |
| 2022-04-25 | 48.1142 CLP |
| 2021-09-24 | 30.0000 CLP |
| 2021-05-10 | 3.6896 CLP |
| 2020-05-08 | 18.4434 CLP |
| 2020-01-03 | 17.0000 CLP |
| 2019-05-03 | 31.4014 CLP |
| 2019-01-07 | 26.0000 CLP |
Open, high, low and close are as traded (CLP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.