Norte Grande S.A. (SNSE:NORTEGRAN)
Chile
· Delayed Price · Currency is CLP 13.50
+0.50 (3.85%)
Mar 9, 2026, 4:00 PM CLT
Norte Grande Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 13.00 | 13.50 | 12.73 | 13.50 | 13.50 | 3.85% | 5,653,858 |
| Mar 6, 2026 | 12.75 | 13.00 | 12.75 | 13.00 | 13.00 | 1.96% | 29,460,004 |
| Mar 5, 2026 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | -0.78% | 7,077,829 |
| Mar 4, 2026 | 12.79 | 13.00 | 12.70 | 12.85 | 12.85 | 0.47% | 9,167,681 |
| Mar 3, 2026 | 12.60 | 13.20 | 11.51 | 12.79 | 12.79 | -2.89% | 5,556,564 |
| Mar 2, 2026 | 13.00 | 13.36 | 12.75 | 13.17 | 13.17 | -1.79% | 4,539,205 |
| Feb 27, 2026 | 13.05 | 13.48 | 13.01 | 13.41 | 13.41 | -0.59% | 39,170,535 |
| Feb 26, 2026 | 13.50 | 13.50 | 13.20 | 13.49 | 13.49 | -0.07% | 44,673,618 |
| Feb 25, 2026 | 13.00 | 13.60 | 12.87 | 13.50 | 13.50 | 4.25% | 51,212,423 |
| Feb 24, 2026 | 12.60 | 12.99 | 12.60 | 12.95 | 12.95 | 2.78% | 22,298,130 |
| Feb 23, 2026 | 12.20 | 12.60 | 12.10 | 12.60 | 12.60 | 0.80% | 15,821,490 |
| Feb 20, 2026 | 12.82 | 12.82 | 12.10 | 12.50 | 12.50 | -2.72% | 10,630,545 |
| Feb 19, 2026 | 12.84 | 12.84 | 12.84 | 12.85 | 12.85 | - | 296,713 |
| Feb 18, 2026 | 12.90 | 12.90 | 12.61 | 12.85 | 12.85 | -0.39% | 27,799,600 |
| Feb 17, 2026 | 13.10 | 13.14 | 12.70 | 12.90 | 12.90 | -2.20% | 89,595,550 |
| Feb 16, 2026 | 13.10 | 13.19 | 13.10 | 13.19 | 13.19 | -0.23% | 6,854,237 |
| Feb 13, 2026 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | - | 30,004 |
| Feb 12, 2026 | 13.20 | 13.20 | 13.20 | 13.22 | 13.22 | - | 516,926 |
| Feb 11, 2026 | 13.25 | 13.25 | 13.20 | 13.22 | 13.22 | -0.23% | 40,366,920 |
| Feb 10, 2026 | 13.15 | 13.28 | 13.00 | 13.25 | 13.25 | 0.38% | 5,391,488 |
| Feb 9, 2026 | 13.47 | 13.47 | 13.20 | 13.20 | 13.20 | -0.68% | 1,996,394 |
| Feb 6, 2026 | 13.30 | 13.30 | 13.19 | 13.29 | 13.29 | -0.08% | 76,047,700 |
| Feb 5, 2026 | 13.30 | 13.30 | 13.05 | 13.30 | 13.30 | -2.49% | 6,719,039 |
| Feb 4, 2026 | 13.65 | 13.65 | 13.65 | 13.64 | 13.64 | -0.07% | 2,053,078 |
| Feb 3, 2026 | 13.39 | 13.65 | 13.39 | 13.65 | 13.65 | 1.94% | 28,869,696 |
| Feb 2, 2026 | 13.39 | 13.39 | 13.00 | 13.39 | 13.39 | -2.33% | 26,064,940 |
| Jan 30, 2026 | 14.00 | 14.00 | 13.06 | 13.71 | 13.71 | -2.07% | 5,349,182 |
| Jan 29, 2026 | 14.05 | 14.08 | 14.00 | 14.00 | 14.00 | -0.71% | 40,933,870 |
| Jan 28, 2026 | 14.10 | 14.15 | 14.00 | 14.10 | 14.10 | 0.07% | 1,544,946 |
| Jan 27, 2026 | 13.95 | 14.10 | 13.95 | 14.09 | 14.09 | 0.64% | 7,801,512 |
| Jan 26, 2026 | 14.00 | 14.19 | 13.75 | 14.00 | 14.00 | 1.89% | 48,009,170 |
| Jan 23, 2026 | 13.30 | 13.75 | 13.30 | 13.74 | 13.74 | 3.93% | 19,539,980 |
| Jan 22, 2026 | 13.14 | 13.35 | 13.14 | 13.22 | 13.22 | 0.76% | 33,824,502 |
| Jan 21, 2026 | 13.00 | 13.15 | 12.80 | 13.12 | 13.12 | 1.94% | 275,763,800 |
| Jan 20, 2026 | 12.55 | 13.00 | 12.55 | 12.87 | 12.87 | 2.39% | 211,882,000 |
| Jan 19, 2026 | 12.40 | 12.59 | 12.40 | 12.57 | 12.57 | 0.56% | 5,758,574 |
| Jan 16, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | 298,245 |
| Jan 15, 2026 | 12.49 | 12.50 | 12.49 | 12.50 | 12.50 | 0.81% | 32,810,880 |
| Jan 14, 2026 | 12.16 | 12.40 | 12.16 | 12.40 | 12.40 | 1.97% | 32,898,930 |
| Jan 13, 2026 | 12.00 | 12.50 | 11.90 | 12.16 | 12.16 | 2.18% | 68,251,006 |
| Jan 12, 2026 | 11.69 | 11.90 | 11.60 | 11.90 | 11.90 | 4.39% | 209,068,800 |
| Jan 9, 2026 | 11.78 | 11.78 | 11.40 | 11.40 | 11.40 | -2.65% | 24,912,170 |
| Jan 8, 2026 | 11.78 | 11.78 | 11.70 | 11.71 | 11.71 | -0.59% | 12,692,991 |
| Jan 7, 2026 | 11.69 | 11.78 | 11.66 | 11.78 | 11.78 | 0.77% | 99,750,130 |
| Jan 6, 2026 | 11.60 | 11.75 | 11.40 | 11.69 | 11.69 | 0.95% | 108,446,900 |
| Jan 5, 2026 | 11.41 | 11.60 | 11.41 | 11.58 | 11.58 | 1.49% | 74,504,500 |
| Jan 2, 2026 | 11.45 | 11.45 | 11.39 | 11.41 | 11.41 | -2.23% | 5,227,039 |
| Dec 30, 2025 | 11.79 | 11.79 | 11.67 | 11.67 | 11.67 | - | 5,256,876 |
| Dec 29, 2025 | 12.20 | 12.20 | 11.40 | 11.67 | 11.67 | -0.09% | 8,214,723 |
| Dec 26, 2025 | 11.65 | 11.78 | 11.62 | 11.68 | 11.68 | 2.19% | 30,194,590 |
| Dec 24, 2025 | 11.50 | 11.50 | 11.50 | 11.43 | 11.43 | - | 497,782 |
| Dec 23, 2025 | 11.45 | 11.45 | 11.43 | 11.43 | 11.43 | 2.42% | 10,139,960 |
| Dec 22, 2025 | 11.20 | 11.20 | 11.03 | 11.16 | 11.16 | 1.92% | 14,952,130 |
| Dec 19, 2025 | 10.85 | 10.99 | 10.60 | 10.95 | 10.95 | 1.86% | 23,172,170 |
| Dec 18, 2025 | 10.75 | 10.75 | 10.52 | 10.75 | 10.75 | - | 211,009,100 |
| Dec 17, 2025 | 10.29 | 10.90 | 10.29 | 10.75 | 10.75 | 4.47% | 342,169,000 |
| Dec 16, 2025 | 10.30 | 10.30 | 10.30 | 10.29 | 10.29 | - | 155,517 |
| Dec 15, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | - | 76,778 |
| Dec 12, 2025 | 10.50 | 10.50 | 10.20 | 10.29 | 10.29 | 0.88% | 10,861,920 |
| Dec 11, 2025 | 9.99 | 10.20 | 9.89 | 10.20 | 10.20 | 2.06% | 65,910,830 |
| Dec 10, 2025 | 9.86 | 9.99 | 9.86 | 9.99 | 9.99 | 1.36% | 87,140,500 |
| Dec 9, 2025 | 9.80 | 9.86 | 9.80 | 9.86 | 9.86 | -0.03% | 17,811,470 |
| Dec 5, 2025 | 9.86 | 9.90 | 9.80 | 9.86 | 9.86 | 0.01% | 42,331,480 |
| Dec 4, 2025 | 9.75 | 9.87 | 9.75 | 9.86 | 9.86 | -0.08% | 6,843,853 |
| Dec 3, 2025 | 9.90 | 9.90 | 9.80 | 9.87 | 9.87 | -0.80% | 27,253,430 |
| Dec 2, 2025 | 10.00 | 10.00 | 9.90 | 9.95 | 9.95 | 1.12% | 5,836,246 |
| Dec 1, 2025 | 9.99 | 9.99 | 9.99 | 9.84 | 9.84 | - | 675,410 |
| Nov 28, 2025 | 9.65 | 9.85 | 9.65 | 9.84 | 9.84 | 3.04% | 38,407,170 |
| Nov 27, 2025 | 9.63 | 9.63 | 9.55 | 9.55 | 9.55 | - | 41,429,210 |
| Nov 26, 2025 | 9.40 | 9.60 | 9.40 | 9.55 | 9.55 | 1.02% | 14,019,290 |
| Nov 25, 2025 | 9.28 | 9.55 | 9.10 | 9.45 | 9.45 | 1.68% | 36,649,764 |
| Nov 24, 2025 | 9.24 | 9.24 | 9.24 | 9.30 | 9.30 | - | 536,356 |
| Nov 21, 2025 | 9.22 | 9.30 | 9.22 | 9.30 | 9.30 | 0.67% | 4,184,358 |
| Nov 20, 2025 | 9.26 | 9.26 | 9.00 | 9.24 | 9.24 | -0.29% | 7,185,757 |
| Nov 19, 2025 | 8.91 | 9.30 | 8.91 | 9.26 | 9.26 | 4.50% | 45,872,950 |
| Nov 18, 2025 | 8.80 | 8.90 | 8.70 | 8.86 | 8.86 | -0.18% | 9,294,665 |
| Nov 17, 2025 | 8.50 | 8.90 | 8.49 | 8.88 | 8.88 | 6.55% | 105,308,100 |
| Nov 14, 2025 | 8.30 | 8.35 | 8.30 | 8.33 | 8.33 | 0.42% | 24,804,820 |
| Nov 13, 2025 | 8.30 | 8.30 | 8.25 | 8.30 | 8.30 | -0.01% | 19,177,980 |
| Nov 12, 2025 | 8.14 | 8.30 | 8.14 | 8.30 | 8.30 | 2.47% | 105,173,400 |
| Nov 11, 2025 | 8.01 | 8.19 | 8.00 | 8.10 | 8.10 | -1.22% | 19,992,190 |
| Nov 10, 2025 | 8.00 | 8.20 | 8.00 | 8.20 | 8.20 | 2.85% | 364,062,500 |
| Nov 7, 2025 | 7.93 | 7.98 | 7.93 | 7.97 | 7.97 | -0.18% | 5,871,436 |
| Nov 6, 2025 | 8.00 | 8.00 | 7.80 | 7.99 | 7.99 | -0.11% | 59,485,200 |
| Nov 5, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 66,209 |
| Nov 4, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 14,493 |
| Nov 3, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 0.23% | 21,637,600 |
| Oct 30, 2025 | 7.95 | 7.98 | 7.95 | 7.98 | 7.98 | 0.40% | 18,080,190 |
| Oct 29, 2025 | 7.95 | 7.95 | 7.80 | 7.95 | 7.95 | -0.18% | 27,572,320 |
| Oct 28, 2025 | 7.70 | 7.96 | 7.70 | 7.96 | 7.96 | -0.24% | 28,960,780 |
| Oct 27, 2025 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | - | 200 |
| Oct 24, 2025 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | - | 22,078 |
| Oct 23, 2025 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | 0.36% | 1,442,229 |
| Oct 22, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -0.36% | 1,000,000 |
| Oct 21, 2025 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | - | - |
| Oct 20, 2025 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | - | 168,468 |
| Oct 17, 2025 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | -0.13% | 29,617,130 |
| Oct 16, 2025 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | -0.14% | 87,549,490 |
| Oct 15, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 18,325 |
| Oct 14, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 41,766 |