Falabella historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	6,788.90	6,788.90	6,505.50	6,690.00	6,690.00	1,324,207
2026-10-21	6,710.10	6,790.00	6,690.00	6,790.00	6,790.00	715,808
2026-10-20	6,750.00	6,800.60	6,691.30	6,710.10	6,710.10	1,623,688
2026-10-19	6,824.80	6,850.00	6,664.70	6,779.00	6,779.00	2,388,225
2026-10-16	6,630.00	6,824.90	6,603.00	6,824.90	6,824.90	3,146,407
2026-10-15	6,649.90	6,687.70	6,607.60	6,615.00	6,615.00	1,313,268
2026-10-14	6,619.50	6,689.80	6,575.00	6,649.90	6,649.90	1,551,625
2026-10-13	6,600.10	6,732.30	6,530.00	6,645.00	6,645.00	1,180,109
2026-10-09	6,598.90	6,670.70	6,549.80	6,600.00	6,600.00	1,069,006
2026-10-08	6,450.00	6,670.00	6,370.00	6,510.10	6,510.10	2,546,298
2026-10-07	6,546.00	6,550.10	6,417.00	6,450.00	6,450.00	1,578,476
2026-10-06	6,524.20	6,630.00	6,496.60	6,563.00	6,563.00	1,482,988
2026-10-05	6,358.00	6,524.00	6,326.10	6,524.00	6,524.00	1,008,038
2026-10-02	6,400.00	6,439.70	6,251.00	6,340.00	6,340.00	1,216,500
2026-10-01	6,271.00	6,399.00	6,257.10	6,370.00	6,370.00	2,659,243
2026-09-30	6,240.00	6,300.00	6,177.50	6,224.00	6,224.00	2,051,589
2026-09-29	6,306.30	6,387.00	6,150.00	6,150.00	6,150.00	1,594,245
2026-09-28	6,448.00	6,450.10	6,305.00	6,306.00	6,306.00	1,613,297
2026-09-25	6,526.20	6,530.60	6,420.20	6,449.90	6,449.90	1,164,801
2026-09-24	6,625.00	6,644.60	6,482.30	6,524.00	6,524.00	803,462
2026-09-23	6,577.00	6,659.20	6,522.00	6,638.90	6,638.90	2,381,222
2026-09-22	6,569.90	6,600.20	6,512.60	6,579.60	6,579.60	1,191,289

Page 1 of 1 · 22 trading days

Stock splits

No stock splits on record.

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