Forus S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-10-25 | 1,090.00 | 1,091.10 | 1,089.00 | 1,089.60 | 880.73 | 181,960 |
| 2021-10-22 | 1,069.00 | 1,119.00 | 1,069.00 | 1,091.10 | 881.94 | 65,993 |
| 2021-10-21 | 1,085.00 | 1,085.00 | 1,075.10 | 1,078.80 | 872.00 | 66,736 |
| 2021-10-20 | 1,098.80 | 1,110.20 | 1,075.00 | 1,099.50 | 888.73 | 69,660 |
| 2021-10-19 | 1,110.00 | 1,120.00 | 1,110.00 | 1,110.20 | 897.38 | 128,167 |
| 2021-10-18 | 1,131.90 | 1,131.90 | 1,118.00 | 1,119.50 | 904.90 | 77,243 |
| 2021-10-15 | 1,120.00 | 1,120.00 | 1,119.80 | 1,119.80 | 905.14 | 46,382 |
| 2021-10-14 | 1,118.00 | 1,120.00 | 1,118.00 | 1,119.50 | 904.90 | 9,868 |
← NewerPage 19 of 19 · 1,088 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-20 | 16.5836 CLP |
| 2025-11-17 | 15.5000 CLP |
| 2025-05-05 | 19.6325 CLP |
| 2024-10-25 | 15.5000 CLP |
| 2024-05-13 | 29.1360 CLP |
| 2023-11-13 | 15.5000 CLP |
| 2023-05-08 | 48.8150 CLP |
| 2022-08-08 | 58.0000 CLP |
| 2022-05-09 | 45.9518 CLP |
| 2021-11-15 | 15.0000 CLP |
| 2021-09-16 | 116.0000 CLP |
| 2021-06-07 | 156.0000 CLP |
| 2021-05-10 | 5.2675 CLP |
| 2020-02-10 | 14.0000 CLP |
| 2019-12-09 | 14.0000 CLP |
| 2019-05-06 | 25.5408 CLP |
Open, high, low and close are as traded (CLP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.