Paz Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	269.00	290.00	268.99	278.54	230.00	155,872
2022-08-03	269.00	269.00	269.00	269.00	222.12	1,200,000
2022-08-02	267.00	267.00	267.00	267.00	220.47	111,158
2022-08-01	254.26	262.00	254.26	260.19	214.85	201,431
2022-07-29	255.60	255.60	255.60	255.60	211.06	40,000
2022-07-28	250.00	252.99	250.00	251.06	207.31	188,500
2022-07-27	260.20	260.20	259.74	259.74	214.48	68,911
2022-07-26	274.91	274.91	267.26	267.27	220.69	72,432
2022-07-25	275.00	275.00	274.91	274.91	227.00	81,818
2022-07-22	273.00	282.00	273.00	282.00	232.86	21,305
2022-07-21	274.00	282.00	274.00	282.00	232.86	7,400
2022-07-19	282.00	282.00	282.00	282.00	232.86	500
2022-07-12	282.00	282.00	282.00	282.00	232.86	1,055
2022-07-11	282.00	282.00	282.00	282.00	232.86	30,000
2022-07-08	280.37	280.37	280.37	280.37	231.51	36,534
2022-07-07	276.83	277.86	276.00	277.72	229.32	85,778
2022-07-05	284.98	284.98	284.98	284.98	235.32	20
2022-07-01	280.00	284.98	280.00	284.98	235.32	8,176
2022-06-30	284.98	284.98	284.98	284.98	235.32	173,122
2022-06-28	288.00	289.99	288.00	288.47	238.20	75,000
2022-06-24	291.71	291.75	291.65	291.65	240.82	73,711
2022-06-23	302.10	315.85	302.10	315.85	260.81	8,000
2022-06-20	315.85	315.85	315.85	315.85	260.81	1,211
2022-06-17	315.85	315.85	315.84	315.85	260.81	58,822
2022-06-16	329.99	329.99	329.99	329.99	272.48	1,800
2022-06-15	329.99	329.99	329.99	329.99	272.48	449
2022-06-14	329.99	329.99	329.99	329.99	272.48	920
2022-06-13	329.99	329.99	329.99	329.99	272.48	541
2022-06-08	321.27	329.99	321.27	329.99	272.48	10,989
2022-06-07	329.99	329.99	329.99	329.99	272.48	200,000
2022-06-03	330.64	330.64	330.64	330.64	273.02	11,827
2022-06-02	329.58	330.64	329.58	330.64	273.02	50,000
2022-06-01	330.64	330.64	330.64	330.64	273.02	49,447
2022-05-31	339.00	339.05	339.00	339.05	279.96	16,185
2022-05-30	339.05	339.05	339.05	339.05	279.96	20
2022-05-27	331.95	339.05	331.95	339.05	279.96	85,726
2022-05-26	318.76	328.00	318.76	327.34	270.30	209,936
2022-05-25	323.49	323.49	323.00	323.45	267.08	1,328,084
2022-05-24	314.37	323.49	314.37	323.49	267.12	460,358
2022-05-23	321.46	321.46	321.46	321.46	265.44	33,200
2022-05-20	321.46	321.46	321.46	321.46	265.44	111,199
2022-05-19	321.46	321.47	321.46	321.47	265.45	126,437
2022-05-18	325.00	325.00	320.89	320.89	264.97	11,076
2022-05-17	310.50	330.00	310.50	320.89	264.97	800,250
2022-05-16	308.90	312.00	308.90	310.06	256.03	505,349
2022-05-13	328.97	335.00	328.97	334.32	248.81	177,212
2022-05-12	327.55	330.00	324.00	328.97	244.83	578,399
2022-05-11	317.00	324.00	317.00	323.33	240.63	56,153
2022-05-10	317.00	317.15	317.00	317.15	236.03	17,958
2022-05-09	317.96	318.00	317.00	317.15	236.03	182,662
2022-05-06	305.00	315.00	305.00	314.59	234.13	208,959
2022-05-05	292.05	305.00	292.05	302.98	225.49	189,903
2022-05-04	283.00	284.00	283.00	283.12	210.71	1,132,522
2022-05-03	280.00	280.00	280.00	280.00	208.38	54,743
2022-05-02	293.68	293.68	287.77	290.81	216.43	126,318
2022-04-29	296.00	296.01	296.00	296.01	220.30	1,184,227
2022-04-28	296.00	296.00	293.00	296.00	220.29	1,583,793
2022-04-27	299.90	300.00	299.90	299.90	223.19	163,165
2022-04-26	301.40	301.40	295.00	300.00	223.27	701,986
2022-04-25	307.48	307.48	300.67	303.35	225.76	184,861

← NewerPage 13 of 15 · 882 trading daysOlder →

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.