Schwager historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 233,774 |
| 2026-10-21 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 2,360,484 |
| 2026-10-20 | 4.650 | 4.800 | 4.650 | 4.800 | 4.800 | 2,533,391 |
| 2026-10-19 | 4.850 | 4.850 | 4.850 | 4.850 | 4.850 | 1,510,503 |
| 2026-10-16 | 4.760 | 4.900 | 4.760 | 4.850 | 4.850 | 4,004,796 |
| 2026-10-15 | 4.749 | 4.750 | 4.650 | 4.707 | 4.707 | 8,824,613 |
| 2026-10-14 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 427,880 |
| 2026-10-13 | 4.899 | 4.930 | 4.899 | 4.900 | 4.900 | 2,350,517 |
| 2026-10-09 | 4.820 | 4.900 | 4.820 | 4.900 | 4.900 | 1,951,296 |
| 2026-10-08 | 4.990 | 4.990 | 4.990 | 4.990 | 4.990 | 847,895 |
| 2026-10-07 | 4.950 | 5.000 | 4.950 | 5.000 | 5.000 | 2,266,801 |
| 2026-10-06 | 4.800 | 4.950 | 4.800 | 4.950 | 4.950 | 3,017,393 |
| 2026-10-05 | 5.000 | 5.000 | 4.800 | 4.800 | 4.800 | 3,481,772 |
| 2026-10-02 | 4.866 | 5.000 | 4.866 | 4.990 | 4.990 | 7,701,587 |
| 2026-10-01 | 4.900 | 5.000 | 4.800 | 4.866 | 4.866 | 5,987,798 |
| 2026-09-30 | 5.150 | 5.150 | 5.000 | 5.002 | 5.002 | 9,288,445 |
| 2026-09-29 | 5.379 | 5.379 | 5.200 | 5.214 | 5.214 | 7,611,466 |
| 2026-09-28 | 5.395 | 5.500 | 5.350 | 5.382 | 5.382 | 9,020,264 |
| 2026-09-25 | 5.450 | 5.460 | 5.340 | 5.392 | 5.392 | 8,420,977 |
| 2026-09-24 | 5.363 | 5.420 | 5.360 | 5.409 | 5.409 | 11,129,788 |
| 2026-09-23 | 5.300 | 5.400 | 5.250 | 5.363 | 5.363 | 7,488,569 |
| 2026-09-22 | 5.380 | 5.380 | 5.280 | 5.311 | 5.311 | 8,565,308 |
Page 1 of 1 · 22 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-25 | 0.0660 CLP |
| 2025-12-12 | 0.0240 CLP |
| 2025-05-12 | 0.0280 CLP |
| 2024-11-20 | 0.0200 CLP |
| 2024-05-06 | 0.0230 CLP |
| 2023-12-04 | 0.0140 CLP |
Open, high, low and close are as traded (CLP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.