Almendral S.A. (SNSE:ALMENDRAL)
Chile
· Delayed Price · Currency is CLP 26.90
0.00 (0.00%)
At close: Mar 5, 2026
Almendral Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | - | 71 |
| Mar 5, 2026 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | - | - |
| Mar 4, 2026 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | - | - |
| Mar 3, 2026 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | -3.20% | 1,668,318 |
| Mar 2, 2026 | 27.79 | 27.79 | 27.79 | 27.79 | 27.79 | - | 4,807 |
| Feb 27, 2026 | 28.00 | 28.00 | 27.40 | 27.79 | 27.79 | -4.53% | 1,464,000 |
| Feb 26, 2026 | 29.11 | 29.11 | 29.11 | 29.11 | 29.11 | - | - |
| Feb 25, 2026 | 29.11 | 29.11 | 29.11 | 29.11 | 29.11 | - | 12,024 |
| Feb 24, 2026 | 29.11 | 29.11 | 29.11 | 29.11 | 29.11 | - | 6,186 |
| Feb 23, 2026 | 29.11 | 29.11 | 29.11 | 29.11 | 29.11 | - | - |
| Feb 20, 2026 | 29.11 | 29.11 | 29.11 | 29.11 | 29.11 | - | 32,329 |
| Feb 19, 2026 | 29.11 | 29.11 | 29.11 | 29.11 | 29.11 | - | - |
| Feb 18, 2026 | 27.99 | 27.99 | 27.99 | 29.11 | 29.11 | - | 88,120 |
| Feb 17, 2026 | 29.11 | 29.11 | 29.11 | 29.11 | 29.11 | - | 13,304 |
| Feb 16, 2026 | 29.11 | 29.11 | 29.11 | 29.11 | 29.11 | - | 28,274 |
| Feb 13, 2026 | 28.50 | 28.50 | 28.50 | 29.11 | 29.11 | - | 97,036 |
| Feb 12, 2026 | 29.10 | 29.10 | 29.10 | 29.11 | 29.11 | -3.42% | 1,386,360 |
| Feb 11, 2026 | 29.90 | 30.20 | 29.90 | 30.14 | 30.14 | -5.64% | 3,459,785 |
| Feb 10, 2026 | 31.95 | 31.95 | 31.95 | 31.94 | 31.94 | -1.72% | 1,275,442 |
| Feb 9, 2026 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | - | 4,028 |
| Feb 6, 2026 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | - | 40,128 |
| Feb 5, 2026 | 32.00 | 32.50 | 32.00 | 32.50 | 32.50 | -1.37% | 1,148,748 |
| Feb 4, 2026 | 32.40 | 32.40 | 32.40 | 32.95 | 32.95 | - | 71,024 |
| Feb 3, 2026 | 32.95 | 32.95 | 32.95 | 32.95 | 32.95 | - | - |
| Feb 2, 2026 | 32.50 | 32.50 | 32.50 | 32.95 | 32.95 | - | 195,542 |
| Jan 30, 2026 | 32.95 | 32.95 | 32.95 | 32.95 | 32.95 | -0.69% | 689,521 |
| Jan 29, 2026 | 32.80 | 34.00 | 32.55 | 33.18 | 33.18 | 1.97% | 3,311,156 |
| Jan 28, 2026 | 30.50 | 33.00 | 30.50 | 32.54 | 32.54 | 6.69% | 20,205,070 |
| Jan 27, 2026 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - | 2,026,798 |
| Jan 26, 2026 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | -0.52% | 676,708 |
| Jan 23, 2026 | 30.60 | 30.70 | 30.60 | 30.66 | 30.66 | 0.52% | 1,708,052 |
| Jan 22, 2026 | 30.50 | 30.50 | 30.49 | 30.50 | 30.50 | -0.46% | 1,350,089 |
| Jan 21, 2026 | 30.50 | 30.64 | 30.50 | 30.64 | 30.64 | -2.36% | 1,971,728 |
| Jan 20, 2026 | 31.38 | 31.38 | 31.38 | 31.38 | 31.38 | - | 23,228 |
| Jan 19, 2026 | 32.00 | 32.00 | 31.40 | 31.38 | 31.38 | -0.38% | 1,394,242 |
| Jan 16, 2026 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - | 1,000 |
| Jan 15, 2026 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - | 20,112 |
| Jan 14, 2026 | 31.70 | 32.48 | 31.70 | 31.50 | 31.50 | - | 215,532 |
| Jan 13, 2026 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - | - |
| Jan 12, 2026 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - | 4,869 |
| Jan 9, 2026 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - | 15,520 |
| Jan 8, 2026 | 31.77 | 31.77 | 31.77 | 31.50 | 31.50 | - | 85,516 |
| Jan 7, 2026 | 31.20 | 31.20 | 31.20 | 31.50 | 31.50 | - | 57,253 |
| Jan 6, 2026 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - | 13,513 |
| Jan 5, 2026 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - | 17,837 |
| Jan 2, 2026 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - | 15,369 |
| Dec 30, 2025 | 31.00 | 31.51 | 31.00 | 31.50 | 31.50 | 2.11% | 1,732,721 |
| Dec 29, 2025 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | 2.56% | 550,219 |
| Dec 26, 2025 | 30.00 | 31.00 | 30.00 | 30.08 | 30.08 | 0.27% | 5,072,904 |
| Dec 24, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 1.08% | 3,307,443 |
| Dec 23, 2025 | 29.00 | 30.00 | 29.00 | 29.68 | 29.68 | 0.95% | 2,460,402 |
| Dec 22, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 0.68% | 1,356,932 |
| Dec 19, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -1.72% | 1,000,000 |
| Dec 18, 2025 | 29.90 | 29.90 | 29.70 | 29.71 | 29.71 | -0.97% | 1,406,686 |
| Dec 17, 2025 | 29.35 | 30.00 | 29.00 | 30.00 | 30.00 | - | 3,447,853 |
| Dec 16, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 28.80 | 0.03% | 1,564,021 |
| Dec 15, 2025 | 30.01 | 30.01 | 29.71 | 29.99 | 28.79 | -0.03% | 3,020,917 |
| Dec 12, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 28.80 | 0.03% | 1,616,363 |
| Dec 11, 2025 | 29.99 | 30.00 | 29.99 | 29.99 | 28.79 | - | 4,072,308 |
| Dec 10, 2025 | 29.99 | 29.99 | 29.99 | 29.99 | 28.79 | - | 8,001 |
| Dec 9, 2025 | 29.99 | 29.99 | 29.99 | 29.99 | 28.79 | - | 44,333 |
| Dec 5, 2025 | 29.72 | 30.00 | 29.72 | 29.99 | 28.79 | 4.17% | 957,961 |
| Dec 4, 2025 | 28.50 | 29.99 | 28.50 | 28.79 | 27.64 | -4.35% | 2,674,154 |
| Dec 3, 2025 | 30.10 | 30.10 | 30.10 | 30.10 | 28.90 | - | 17,187 |
| Dec 2, 2025 | 30.10 | 30.10 | 30.10 | 30.10 | 28.90 | - | 16,063 |
| Dec 1, 2025 | 30.10 | 30.10 | 30.10 | 30.10 | 28.90 | - | 12,934 |
| Nov 28, 2025 | 30.10 | 30.10 | 30.10 | 30.10 | 28.90 | 0.30% | 1,871,018 |
| Nov 27, 2025 | 30.01 | 30.01 | 30.01 | 30.01 | 28.81 | -0.30% | 2,375,261 |
| Nov 26, 2025 | 29.90 | 30.10 | 29.90 | 30.10 | 28.90 | 0.33% | 6,403,614 |
| Nov 25, 2025 | 29.90 | 30.00 | 29.90 | 30.00 | 28.80 | -1.64% | 3,514,858 |
| Nov 24, 2025 | 30.63 | 30.63 | 30.63 | 30.50 | 29.28 | - | 35,341 |
| Nov 21, 2025 | 30.50 | 30.50 | 30.50 | 30.50 | 29.28 | -1.52% | 1,314,974 |
| Nov 20, 2025 | 31.00 | 31.80 | 30.10 | 30.97 | 29.73 | -3.22% | 1,378,144 |
| Nov 19, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 30.72 | - | 19,201 |
| Nov 18, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 30.72 | - | 3,519 |
| Nov 17, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 30.72 | 0.03% | 1,415,255 |
| Nov 14, 2025 | 32.00 | 32.00 | 31.70 | 31.99 | 30.71 | 3.29% | 2,392,732 |
| Nov 13, 2025 | 30.95 | 31.11 | 30.95 | 30.97 | 29.73 | 2.24% | 1,475,849 |
| Nov 12, 2025 | 29.50 | 30.50 | 29.50 | 30.29 | 29.08 | 1.95% | 2,038,467 |
| Nov 11, 2025 | 29.71 | 29.71 | 29.71 | 29.71 | 28.52 | - | 15,746 |
| Nov 10, 2025 | 29.71 | 29.71 | 29.71 | 29.71 | 28.52 | - | 9,500 |
| Nov 7, 2025 | 29.71 | 29.71 | 29.71 | 29.71 | 28.52 | - | 10,351 |
| Nov 6, 2025 | 29.71 | 29.71 | 29.71 | 29.71 | 28.52 | 0.03% | 1,815,143 |
| Nov 5, 2025 | 29.70 | 29.70 | 29.70 | 29.70 | 28.51 | 2.41% | 269,680 |
| Nov 4, 2025 | 29.50 | 29.50 | 29.50 | 29.00 | 27.84 | - | 262,342 |
| Nov 3, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 27.84 | - | 16,965 |
| Oct 30, 2025 | 28.40 | 29.00 | 28.30 | 29.00 | 27.84 | 2.95% | 6,315,566 |
| Oct 29, 2025 | 28.00 | 28.50 | 28.00 | 28.17 | 27.04 | 0.57% | 1,381,124 |
| Oct 28, 2025 | 28.01 | 28.01 | 28.01 | 28.01 | 26.89 | - | 16,114 |
| Oct 27, 2025 | 28.01 | 28.01 | 28.01 | 28.01 | 26.89 | - | 10,089 |
| Oct 24, 2025 | 28.00 | 28.01 | 28.00 | 28.01 | 26.89 | 1.19% | 1,583,681 |
| Oct 23, 2025 | 27.40 | 27.80 | 27.40 | 27.68 | 26.57 | -1.14% | 1,784,503 |
| Oct 22, 2025 | 26.90 | 28.00 | 26.80 | 28.00 | 26.88 | 3.82% | 66,188,170 |
| Oct 21, 2025 | 26.90 | 27.00 | 26.80 | 26.97 | 25.89 | -1.96% | 884,384 |
| Oct 20, 2025 | 27.51 | 27.51 | 27.51 | 27.51 | 26.41 | - | 51,386 |
| Oct 17, 2025 | 27.53 | 27.53 | 27.51 | 27.51 | 26.41 | 1.07% | 1,523,112 |
| Oct 16, 2025 | 27.51 | 27.51 | 27.51 | 27.22 | 26.13 | - | 230,827 |
| Oct 15, 2025 | 27.50 | 27.50 | 27.50 | 27.22 | 26.13 | - | 284,260 |
| Oct 14, 2025 | 26.51 | 27.50 | 26.51 | 27.22 | 26.13 | 0.78% | 2,255,323 |
| Oct 13, 2025 | 26.50 | 26.50 | 26.50 | 27.01 | 25.93 | - | 173,518 |