Minera Valparaiso S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	14,000.00	14,000.00	13,850.00	13,850.00	13,482.89	1,766
2025-10-23	13,950.00	13,950.00	13,800.00	13,820.00	13,453.69	214,767
2025-10-21	14,000.00	14,000.00	14,000.00	14,000.00	13,628.92	401
2025-10-20	14,000.00	14,000.00	14,000.00	14,000.00	13,628.92	100
2025-10-17	14,000.00	14,000.00	14,000.00	14,000.00	13,628.92	737
2025-10-16	14,000.00	14,000.00	13,950.00	14,000.00	13,628.92	37
2025-10-15	14,000.00	14,000.00	14,000.00	14,000.00	13,628.92	745
2025-10-14	14,000.00	14,000.00	14,000.00	14,000.00	13,628.92	676
2025-10-13	14,001.00	14,214.00	14,001.00	14,152.00	13,776.89	600
2025-10-10	13,870.00	13,870.00	13,870.00	13,870.00	13,502.36	1,752
2025-10-08	14,098.00	14,100.00	13,870.00	13,870.00	13,502.36	346
2025-10-07	13,870.00	13,870.00	13,870.00	13,870.00	13,502.36	1,522
2025-10-06	13,950.00	14,010.00	13,950.00	14,010.00	13,638.65	435
2025-10-03	14,100.00	14,100.00	14,010.00	14,010.00	13,638.65	250
2025-10-02	14,010.00	14,010.00	14,010.00	14,010.00	13,638.65	754
2025-10-01	14,008.00	14,008.00	14,006.00	14,006.00	13,634.76	80
2025-09-30	13,850.00	14,008.00	13,850.00	14,006.00	13,634.76	1,630
2025-09-29	14,000.00	14,000.00	13,800.00	13,800.00	13,434.22	116
2025-09-26	13,900.00	13,900.00	13,800.00	13,800.00	13,434.22	1,111
2025-09-25	13,900.00	13,950.00	13,900.00	13,902.00	13,533.52	1,930
2025-09-23	13,900.00	13,900.00	13,900.00	13,900.00	13,531.57	935
2025-09-22	14,001.00	14,300.00	13,910.00	14,001.00	13,629.89	39
2025-09-17	14,001.00	14,001.00	14,001.00	14,001.00	13,629.89	20
2025-09-16	14,001.00	14,001.00	14,001.00	14,001.00	13,629.89	346
2025-09-15	14,001.00	14,001.00	14,001.00	14,001.00	13,629.89	39
2025-09-12	14,001.00	14,300.00	14,000.00	14,001.00	13,629.89	5
2025-09-11	13,900.00	14,001.00	13,900.00	14,001.00	13,629.89	511
2025-09-10	14,100.00	14,100.00	14,001.00	14,001.00	13,629.89	353
2025-09-09	14,000.00	14,001.00	14,000.00	14,001.00	13,629.89	600
2025-09-08	13,999.00	14,000.00	13,999.00	14,000.00	13,628.92	15,804
2025-09-05	14,000.00	14,000.00	13,800.00	14,000.00	13,628.92	502
2025-09-03	14,000.00	14,000.00	14,000.00	14,000.00	13,628.92	176
2025-09-02	13,600.00	14,000.00	13,600.00	14,000.00	13,628.92	485
2025-08-29	14,000.00	14,000.00	14,000.00	14,000.00	13,628.92	50
2025-08-28	14,000.00	14,000.00	14,000.00	14,000.00	13,628.92	87
2025-08-27	13,751.00	14,000.00	13,751.00	14,000.00	13,628.92	1,580
2025-08-26	13,920.00	13,994.00	13,500.00	13,751.00	13,386.52	2,954
2025-08-25	13,998.00	13,998.00	13,995.00	13,995.00	13,624.05	222
2025-08-22	13,995.00	13,995.00	13,995.00	13,995.00	13,624.05	53
2025-08-21	13,995.00	13,995.00	13,995.00	13,995.00	13,624.05	137
2025-08-20	13,995.00	13,995.00	13,995.00	13,995.00	13,624.05	58
2025-08-18	13,999.00	13,999.00	13,960.00	13,995.00	13,624.05	1,650
2025-08-14	13,999.00	13,999.00	13,999.00	13,999.00	13,627.95	40
2025-08-13	13,999.00	13,999.00	13,999.00	13,999.00	13,627.95	50
2025-08-12	13,950.00	14,000.00	13,950.00	13,999.00	13,627.95	1,107
2025-08-11	14,000.00	14,000.00	14,000.00	14,000.00	13,628.92	159
2025-08-08	13,980.00	14,000.00	13,960.00	14,000.00	13,628.92	346
2025-08-07	14,000.00	14,000.00	14,000.00	14,000.00	13,628.92	41
2025-08-06	14,000.00	14,000.00	14,000.00	14,000.00	13,628.92	17
2025-08-05	14,000.00	14,000.00	14,000.00	14,000.00	13,628.92	103
2025-08-04	14,000.00	14,000.00	14,000.00	14,000.00	13,628.92	8
2025-07-30	14,000.00	14,316.00	14,000.00	14,000.00	13,628.92	54
2025-07-28	14,050.00	14,050.00	13,900.00	14,000.00	13,628.92	486
2025-07-25	14,020.00	14,020.00	14,000.00	14,000.00	13,628.92	1,507
2025-07-24	14,021.00	14,050.00	14,021.00	14,050.00	13,677.59	216
2025-07-23	14,050.00	14,050.00	14,050.00	14,050.00	13,677.59	1,829
2025-07-18	14,060.00	14,060.00	14,020.00	14,034.00	13,662.02	5,036
2025-07-14	14,050.00	14,050.00	14,050.00	14,050.00	13,677.59	4,326
2025-07-11	14,050.00	14,200.00	14,050.00	14,122.00	13,747.68	2,107
2025-07-10	14,200.00	14,200.00	14,050.00	14,050.00	13,677.59	121

← NewerPage 5 of 19 · 1,085 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-13	320.7204 CLP
2025-05-12	752.9760 CLP
2024-05-13	1,074.1300 CLP
2023-05-11	827.5575 CLP
2022-12-26	867.0100 CLP
2022-05-23	437.6115 CLP
2021-12-24	568.2600 CLP
2021-10-08	3,970.3860 CLP
2021-05-10	318.9384 CLP
2020-09-25	179.7312 CLP
2020-09-17	175.5555 CLP
2020-08-13	1,238.0316 CLP
2020-05-08	650.0000 CLP
2020-01-03	430.0000 CLP
2019-09-25	400.0000 CLP
2019-05-03	103.6222 CLP
2019-01-07	160.0000 CLP

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