Plaza S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 3,590.00 | 3,590.00 | 3,436.00 | 3,509.50 | 3,509.50 | 957,403 |
| 2026-10-21 | 3,520.10 | 3,590.00 | 3,520.00 | 3,590.00 | 3,590.00 | 497,943 |
| 2026-10-20 | 3,600.00 | 3,612.90 | 3,501.10 | 3,519.10 | 3,519.10 | 1,944,902 |
| 2026-10-19 | 3,598.70 | 3,692.20 | 3,557.50 | 3,600.10 | 3,600.10 | 972,636 |
| 2026-10-16 | 3,559.00 | 3,599.60 | 3,517.10 | 3,594.90 | 3,594.90 | 1,209,676 |
| 2026-10-15 | 3,637.40 | 3,637.40 | 3,554.50 | 3,575.00 | 3,575.00 | 2,241,538 |
| 2026-10-14 | 3,617.80 | 3,637.40 | 3,569.60 | 3,637.40 | 3,637.40 | 1,545,915 |
| 2026-10-13 | 3,600.00 | 3,668.90 | 3,524.00 | 3,634.10 | 3,634.10 | 589,144 |
| 2026-10-09 | 3,599.00 | 3,630.00 | 3,575.30 | 3,600.00 | 3,600.00 | 503,499 |
| 2026-10-08 | 3,570.00 | 3,610.10 | 3,525.00 | 3,575.00 | 3,575.00 | 1,343,750 |
| 2026-10-07 | 3,640.00 | 3,654.40 | 3,550.00 | 3,570.00 | 3,570.00 | 596,491 |
| 2026-10-06 | 3,624.40 | 3,698.90 | 3,601.50 | 3,640.00 | 3,640.00 | 1,089,169 |
| 2026-10-05 | 3,580.00 | 3,644.50 | 3,580.00 | 3,610.00 | 3,610.00 | 1,792,509 |
| 2026-10-02 | 3,610.00 | 3,671.90 | 3,560.70 | 3,589.00 | 3,589.00 | 1,574,428 |
| 2026-10-01 | 3,622.00 | 3,622.00 | 3,520.00 | 3,599.90 | 3,599.90 | 1,070,771 |
| 2026-09-30 | 3,680.00 | 3,680.00 | 3,555.00 | 3,555.00 | 3,555.00 | 1,311,342 |
| 2026-09-29 | 3,552.00 | 3,598.90 | 3,551.00 | 3,565.00 | 3,565.00 | 809,343 |
| 2026-09-28 | 3,650.00 | 3,650.00 | 3,550.10 | 3,550.10 | 3,550.10 | 483,745 |
| 2026-09-25 | 3,739.90 | 3,822.20 | 3,630.00 | 3,642.00 | 3,642.00 | 433,114 |
| 2026-09-24 | 3,730.00 | 3,730.00 | 3,661.30 | 3,666.00 | 3,666.00 | 403,861 |
| 2026-09-23 | 3,774.00 | 3,800.00 | 3,710.00 | 3,740.00 | 3,740.00 | 3,542,707 |
| 2026-09-22 | 3,817.90 | 3,846.00 | 3,740.20 | 3,759.00 | 3,759.00 | 924,438 |
Page 1 of 1 · 22 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-10 | 30.0000 CLP |
| 2026-03-30 | 40.0000 CLP |
| 2025-09-11 | 28.0000 CLP |
| 2025-04-25 | 21.5300 CLP |
| 2024-12-12 | 22.0000 CLP |
| 2024-04-25 | 40.3100 CLP |
| 2022-10-14 | 14.0000 CLP |
| 2022-04-25 | 8.9300 CLP |
| 2021-11-15 | 1.9700 CLP |
| 2021-04-29 | 2.5000 CLP |
| 2020-04-28 | 15.4500 CLP |
| 2019-04-25 | 18.0000 CLP |
| 2019-01-14 | 6.0000 CLP |
Open, high, low and close are as traded (CLP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.