Falabella historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 5,950.70 | 5,981.40 | 5,900.00 | 5,905.00 | 5,812.63 | 1,427,782 |
| 2025-11-05 | 5,850.00 | 6,000.00 | 5,840.00 | 5,945.00 | 5,852.01 | 2,049,770 |
| 2025-11-04 | 6,030.00 | 6,030.00 | 5,840.00 | 5,840.00 | 5,748.65 | 1,592,325 |
| 2025-11-03 | 5,920.00 | 6,050.00 | 5,919.90 | 6,007.00 | 5,913.04 | 4,242,067 |
| 2025-10-30 | 5,901.00 | 5,958.00 | 5,845.00 | 5,915.00 | 5,822.47 | 844,764 |
| 2025-10-29 | 5,855.10 | 5,900.00 | 5,855.10 | 5,900.00 | 5,807.71 | 1,270,310 |
| 2025-10-28 | 5,850.00 | 5,912.00 | 5,842.40 | 5,850.00 | 5,758.49 | 2,377,666 |
| 2025-10-27 | 5,884.00 | 5,915.00 | 5,806.10 | 5,817.00 | 5,726.01 | 1,627,367 |
| 2025-10-24 | 5,760.00 | 5,859.00 | 5,760.00 | 5,859.00 | 5,767.35 | 1,537,255 |
| 2025-10-23 | 5,730.00 | 5,787.00 | 5,680.10 | 5,760.00 | 5,669.90 | 1,212,645 |
← NewerPage 5 of 5 · 250 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.