Hites S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-10-28 | 144.73 | 144.73 | 144.73 | 144.73 | 106.85 | 18,356 |
| 2021-10-27 | 144.64 | 145.00 | 144.00 | 144.73 | 106.85 | 159,905 |
| 2021-10-26 | 146.20 | 146.20 | 146.10 | 146.10 | 107.86 | 264,660 |
| 2021-10-25 | 135.00 | 141.00 | 135.00 | 140.62 | 103.82 | 184,262 |
| 2021-10-22 | 126.56 | 126.56 | 126.56 | 126.56 | 93.438 | 435 |
| 2021-10-21 | 126.56 | 126.56 | 126.56 | 126.56 | 93.438 | 2,592 |
| 2021-10-20 | 126.56 | 126.56 | 126.56 | 126.56 | 93.438 | 93,475 |
| 2021-10-19 | 122.12 | 127.99 | 122.12 | 126.56 | 93.438 | 221,897 |
| 2021-10-18 | 127.00 | 127.00 | 122.12 | 122.12 | 90.160 | 6,870 |
| 2021-10-15 | 122.86 | 127.00 | 121.00 | 122.12 | 90.160 | 80,245 |
| 2021-10-14 | 123.01 | 123.01 | 122.86 | 122.86 | 90.707 | 118,682 |
← NewerPage 21 of 21 · 1,211 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-05-22 | 7.0568 CLP |
| 2022-04-25 | 11.1647 CLP |
| 2022-01-17 | 17.0000 CLP |
| 2020-05-25 | 5.0264 CLP |
| 2019-06-10 | 4.4017 CLP |
| 2019-05-10 | 3.5083 CLP |
Open, high, low and close are as traded (CLP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.