Paz Corp historical data

Date	Open	High	Low	Close	Adj. close	Volume
2025-12-09	821.70	821.70	807.79	807.79	790.50	2,000
2025-12-05	808.77	808.77	800.00	807.79	790.50	57,727
2025-12-04	810.00	810.00	810.00	810.00	792.66	33,681
2025-12-03	809.00	809.00	808.00	808.00	790.70	2,538
2025-12-02	805.47	808.00	800.00	808.00	790.70	163,104
2025-12-01	797.93	842.45	797.93	842.45	824.41	3,500
2025-11-26	825.00	842.45	825.00	842.45	824.41	4,127
2025-11-25	842.45	842.45	842.45	842.45	824.41	71
2025-11-21	855.19	855.19	842.45	842.45	824.41	31,819
2025-11-18	866.11	866.11	866.11	866.11	847.57	2,029
2025-11-17	866.90	870.00	860.00	866.11	847.57	23,386
2025-11-14	887.65	887.65	845.22	854.06	835.78	127,260
2025-11-13	882.58	900.00	880.00	899.47	880.21	216,382
2025-11-12	850.00	870.41	850.00	868.91	850.31	34,010
2025-11-11	850.00	850.18	850.00	850.18	831.98	11,474
2025-11-10	834.12	850.00	834.12	846.04	827.93	11,463
2025-11-07	815.00	834.12	815.00	834.12	816.26	97,122
2025-11-06	762.88	825.00	762.88	809.98	792.64	178,435
2025-11-04	750.69	760.00	745.00	750.69	734.62	129
2025-11-03	750.69	755.00	743.75	750.69	734.62	649
2025-10-30	750.69	750.69	750.69	750.69	734.62	26,374
2025-10-29	744.00	744.00	743.19	743.19	727.28	10,000
2025-10-28	746.71	746.71	741.78	743.19	727.28	14,204
2025-10-23	737.01	742.00	737.01	742.00	726.12	296,513

← NewerPage 4 of 4 · 204 trading days

Stock splits

No stock splits on record.

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