Inversiones la Construccion S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 24,272.00 | 24,309.00 | 23,061.00 | 23,850.00 | 23,850.00 | 159,965 |
| 2026-10-21 | 24,825.00 | 24,825.00 | 24,273.00 | 24,400.00 | 24,400.00 | 115,983 |
| 2026-10-20 | 25,498.00 | 25,498.00 | 24,826.00 | 24,950.00 | 24,950.00 | 76,818 |
| 2026-10-19 | 25,333.00 | 25,498.00 | 24,832.00 | 25,498.00 | 25,498.00 | 49,146 |
| 2026-10-16 | 24,901.00 | 26,000.00 | 24,901.00 | 25,191.00 | 25,191.00 | 60,692 |
| 2026-10-15 | 24,900.00 | 25,200.00 | 24,499.00 | 25,200.00 | 25,200.00 | 45,063 |
| 2026-10-14 | 24,825.00 | 25,182.00 | 24,546.00 | 24,800.00 | 24,800.00 | 81,175 |
| 2026-10-13 | 25,497.00 | 25,497.00 | 24,502.00 | 25,200.00 | 25,200.00 | 26,814 |
| 2026-10-09 | 25,249.00 | 25,540.00 | 25,000.00 | 25,200.00 | 25,200.00 | 20,993 |
| 2026-10-08 | 25,000.00 | 25,766.00 | 24,601.00 | 25,250.00 | 25,250.00 | 32,033 |
| 2026-10-07 | 24,747.00 | 25,114.00 | 24,260.00 | 25,114.00 | 25,114.00 | 42,697 |
| 2026-10-06 | 24,750.00 | 24,998.00 | 24,608.00 | 24,900.00 | 24,900.00 | 18,281 |
| 2026-10-05 | 24,813.00 | 24,951.00 | 24,500.00 | 24,700.00 | 24,700.00 | 39,007 |
| 2026-10-02 | 24,800.00 | 25,124.00 | 24,690.00 | 24,805.00 | 24,805.00 | 31,687 |
| 2026-10-01 | 24,999.00 | 25,000.00 | 24,646.00 | 24,800.00 | 24,800.00 | 29,675 |
| 2026-09-30 | 24,701.00 | 25,201.00 | 24,701.00 | 24,867.00 | 24,867.00 | 63,113 |
| 2026-09-29 | 25,290.00 | 25,290.00 | 24,500.00 | 24,687.00 | 24,687.00 | 56,094 |
| 2026-09-28 | 25,000.00 | 25,098.00 | 24,566.00 | 24,800.00 | 24,800.00 | 32,813 |
| 2026-09-25 | 25,500.00 | 25,500.00 | 25,000.00 | 25,000.00 | 25,000.00 | 17,263 |
| 2026-09-24 | 25,549.00 | 25,690.00 | 25,250.00 | 25,500.00 | 25,500.00 | 37,296 |
| 2026-09-23 | 25,425.00 | 25,810.00 | 25,024.00 | 25,549.00 | 25,549.00 | 37,219 |
| 2026-09-22 | 24,929.00 | 25,277.00 | 24,929.00 | 25,020.00 | 25,020.00 | 56,560 |
Page 1 of 1 · 22 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-25 | 860.0000 CLP |
| 2025-05-26 | 600.0000 CLP |
| 2024-05-17 | 450.0000 CLP |
| 2023-11-20 | 150.0000 CLP |
| 2023-05-22 | 60.3973 CLP |
| 2023-01-05 | 100.0000 CLP |
| 2022-05-12 | 165.2562 CLP |
| 2022-01-24 | 100.0000 CLP |
| 2021-05-20 | 209.6100 CLP |
| 2021-01-15 | 50.0000 CLP |
| 2020-05-25 | 183.0343 CLP |
| 2020-01-16 | 40.0000 CLP |
| 2019-10-21 | 50.0000 CLP |
| 2019-05-15 | 183.7370 CLP |
| 2019-01-17 | 50.0000 CLP |
Open, high, low and close are as traded (CLP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.