Paz Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-17 | 561.24 | 562.00 | 561.24 | 562.00 | 509.87 | 3,500 |
| 2023-08-16 | 562.00 | 562.00 | 562.00 | 562.00 | 509.87 | 20,000 |
| 2023-08-14 | 562.00 | 572.00 | 562.00 | 572.00 | 518.94 | 1,960 |
| 2023-08-11 | 561.24 | 572.00 | 561.24 | 572.00 | 518.94 | 1,390 |
| 2023-08-10 | 559.76 | 572.00 | 559.76 | 572.00 | 518.94 | 30,101 |
| 2023-08-09 | 564.00 | 564.05 | 564.00 | 564.05 | 511.73 | 6,000 |
| 2023-08-08 | 562.00 | 564.05 | 562.00 | 564.05 | 511.73 | 6,035 |
| 2023-08-07 | 570.00 | 570.00 | 564.05 | 564.05 | 511.73 | 2,478 |
| 2023-08-04 | 561.00 | 577.01 | 561.00 | 564.05 | 511.73 | 3,597 |
| 2023-08-03 | 564.00 | 564.05 | 564.00 | 564.05 | 511.73 | 7,206 |
| 2023-08-01 | 564.05 | 564.05 | 564.00 | 564.05 | 511.73 | 720,930 |
| 2023-07-31 | 560.11 | 571.94 | 560.11 | 564.05 | 511.73 | 15,000 |
| 2023-07-28 | 544.00 | 550.65 | 544.00 | 550.65 | 499.57 | 56,780 |
| 2023-07-25 | 550.00 | 551.00 | 550.00 | 551.00 | 499.89 | 64,812 |
| 2023-07-24 | 550.00 | 551.15 | 550.00 | 551.15 | 500.02 | 36,750 |
| 2023-07-21 | 546.95 | 546.95 | 545.00 | 545.00 | 494.44 | 34,455 |
| 2023-07-20 | 553.00 | 555.26 | 553.00 | 555.26 | 503.75 | 2,350 |
| 2023-07-19 | 550.00 | 560.00 | 550.00 | 555.26 | 503.75 | 30,000 |
| 2023-07-18 | 545.47 | 550.00 | 545.46 | 550.00 | 498.98 | 212,193 |
| 2023-07-17 | 549.91 | 550.00 | 549.91 | 550.00 | 498.98 | 39,000 |
| 2023-07-14 | 552.15 | 552.15 | 552.15 | 552.15 | 500.93 | 730 |
| 2023-07-13 | 552.15 | 552.15 | 552.15 | 552.15 | 500.93 | 355 |
| 2023-07-12 | 552.15 | 552.15 | 552.15 | 552.15 | 500.93 | 70 |
| 2023-07-11 | 550.00 | 556.00 | 547.94 | 552.15 | 500.93 | 121,816 |
| 2023-07-10 | 550.00 | 550.00 | 550.00 | 550.00 | 498.98 | 18,948 |
| 2023-07-07 | 540.50 | 550.89 | 540.50 | 550.65 | 499.57 | 86,115 |
| 2023-07-05 | 525.90 | 531.21 | 525.90 | 531.21 | 481.93 | 2,100 |
| 2023-07-03 | 530.20 | 533.00 | 530.00 | 531.21 | 481.93 | 118,176 |
| 2023-06-30 | 540.00 | 540.00 | 536.11 | 536.11 | 486.38 | 1,852 |
| 2023-06-28 | 537.00 | 537.00 | 536.11 | 536.11 | 486.38 | 36,922 |
| 2023-06-27 | 533.00 | 536.45 | 533.00 | 536.45 | 486.69 | 64,796 |
| 2023-06-23 | 532.00 | 533.06 | 532.00 | 533.06 | 483.61 | 2,018 |
| 2023-06-20 | 533.92 | 533.92 | 533.00 | 533.06 | 483.61 | 136,240 |
| 2023-06-19 | 530.00 | 530.00 | 530.00 | 530.00 | 480.84 | 750 |
| 2023-06-16 | 515.12 | 530.00 | 515.12 | 530.00 | 480.84 | 243,484 |
| 2023-06-15 | 519.89 | 519.89 | 519.89 | 519.89 | 471.66 | 500 |
| 2023-06-14 | 510.00 | 520.22 | 510.00 | 519.89 | 471.66 | 227,150 |
| 2023-06-13 | 494.36 | 500.00 | 494.36 | 500.00 | 453.62 | 286,569 |
| 2023-06-08 | 477.97 | 482.70 | 477.97 | 482.70 | 437.92 | 49,872 |
| 2023-06-07 | 483.00 | 483.00 | 483.00 | 483.00 | 438.20 | 757 |
| 2023-06-06 | 483.00 | 483.00 | 483.00 | 483.00 | 438.20 | 18,240 |
| 2023-06-05 | 484.37 | 484.37 | 484.37 | 484.37 | 439.44 | 30,034 |
| 2023-06-02 | 488.00 | 488.00 | 488.00 | 488.00 | 442.73 | 39 |
| 2023-06-01 | 477.18 | 488.00 | 477.18 | 488.00 | 442.73 | 1,830,160 |
| 2023-05-31 | 472.05 | 482.00 | 472.05 | 482.00 | 437.29 | 2,114,015 |
| 2023-05-30 | 456.34 | 472.56 | 456.34 | 471.11 | 427.41 | 118,768 |
| 2023-05-29 | 441.50 | 450.70 | 441.50 | 446.97 | 405.51 | 23,510 |
| 2023-05-26 | 441.50 | 441.50 | 441.50 | 441.50 | 400.55 | 17,717 |
| 2023-05-25 | 438.55 | 441.12 | 438.55 | 440.13 | 399.30 | 107,412 |
| 2023-05-23 | 435.04 | 441.01 | 435.04 | 441.00 | 400.09 | 320,728 |
| 2023-05-22 | 432.00 | 432.00 | 432.00 | 432.00 | 391.93 | 1,151 |
| 2023-05-19 | 437.56 | 437.56 | 432.00 | 432.00 | 391.93 | 252,676 |
| 2023-05-18 | 467.50 | 467.50 | 467.50 | 467.50 | 386.03 | 15 |
| 2023-05-17 | 467.50 | 467.50 | 467.50 | 467.50 | 386.03 | 920 |
| 2023-05-16 | 470.00 | 470.00 | 467.50 | 467.50 | 386.03 | 5,639 |
| 2023-05-15 | 462.00 | 467.50 | 462.00 | 467.50 | 386.03 | 2,067,450 |
| 2023-05-12 | 460.95 | 460.95 | 460.95 | 460.95 | 380.62 | 5,688 |
| 2023-05-11 | 460.95 | 460.95 | 460.95 | 460.95 | 380.62 | 5 |
| 2023-05-10 | 460.00 | 460.95 | 460.00 | 460.95 | 380.62 | 66,198 |
| 2023-05-09 | 445.00 | 445.08 | 445.00 | 445.08 | 367.52 | 62,168 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-25 | 17.7000 CLP |
| 2025-05-26 | 15.0000 CLP |
| 2024-05-17 | 30.0000 CLP |
| 2023-05-19 | 42.0000 CLP |
| 2022-05-16 | 33.0000 CLP |
| 2021-05-14 | 17.0000 CLP |
| 2020-05-18 | 27.0000 CLP |
| 2019-05-20 | 31.0000 CLP |
Open, high, low and close are as traded (CLP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.