Norte Grande S.A. (SNSE:NORTEGRAN)
Chile
· Delayed Price · Currency is CLP 15.23
-0.33 (-2.12%)
Apr 28, 2026, 2:34 PM CLT
Norte Grande Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 15.23 | 15.23 | 15.23 | 15.56 | 15.56 | - | 134,685 |
| Apr 27, 2026 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | - | 3,675 |
| Apr 24, 2026 | 15.40 | 15.57 | 15.40 | 15.56 | 15.56 | 2.37% | 4,209,176 |
| Apr 23, 2026 | 15.22 | 15.22 | 15.22 | 15.20 | 15.20 | - | 450,151 |
| Apr 22, 2026 | 15.22 | 15.22 | 15.16 | 15.20 | 15.20 | -1.43% | 703,036 |
| Apr 21, 2026 | 15.34 | 15.50 | 15.27 | 15.42 | 15.42 | -2.10% | 3,857,700 |
| Apr 20, 2026 | 15.80 | 15.80 | 15.71 | 15.75 | 15.75 | 0.25% | 627,131 |
| Apr 17, 2026 | 15.85 | 15.85 | 15.65 | 15.71 | 15.58 | - | 221,700 |
| Apr 16, 2026 | 15.15 | 15.80 | 15.15 | 15.71 | 15.58 | 4.04% | 58,558,680 |
| Apr 15, 2026 | 15.00 | 15.10 | 15.00 | 15.10 | 14.98 | 0.60% | 16,348,660 |
| Apr 14, 2026 | 14.85 | 15.10 | 14.72 | 15.01 | 14.89 | 1.97% | 121,480,800 |
| Apr 13, 2026 | 14.30 | 14.75 | 14.30 | 14.72 | 14.60 | 3.66% | 300,398,500 |
| Apr 10, 2026 | 14.20 | 14.20 | 13.90 | 14.20 | 14.09 | 0.35% | 44,981,940 |
| Apr 9, 2026 | 14.15 | 14.20 | 13.86 | 14.15 | 14.04 | - | 47,224,040 |
| Apr 8, 2026 | 14.00 | 14.15 | 13.81 | 14.15 | 14.04 | 1.14% | 17,396,130 |
| Apr 7, 2026 | 13.99 | 13.99 | 13.70 | 13.99 | 13.88 | -1.41% | 9,464,486 |
| Apr 6, 2026 | 14.19 | 14.19 | 14.19 | 14.19 | 14.08 | -0.77% | 999,516 |
| Apr 2, 2026 | 14.30 | 14.31 | 14.30 | 14.30 | 14.19 | -0.69% | 7,117,729 |
| Apr 1, 2026 | 14.40 | 14.40 | 13.71 | 14.40 | 14.28 | 0.63% | 7,779,392 |
| Mar 31, 2026 | 14.20 | 14.34 | 14.00 | 14.31 | 14.20 | -0.21% | 5,568,496 |
| Mar 30, 2026 | 14.20 | 14.39 | 14.10 | 14.34 | 14.22 | 0.99% | 9,558,252 |
| Mar 27, 2026 | 14.09 | 14.20 | 14.00 | 14.20 | 14.09 | 1.50% | 25,602,130 |
| Mar 26, 2026 | 14.00 | 14.00 | 13.99 | 13.99 | 13.88 | 0.14% | 4,193,455 |
| Mar 25, 2026 | 13.80 | 14.00 | 13.70 | 13.97 | 13.86 | 1.09% | 5,370,227 |
| Mar 24, 2026 | 13.82 | 13.82 | 13.82 | 13.82 | 13.71 | - | 179,954 |
| Mar 23, 2026 | 13.85 | 13.85 | 13.40 | 13.82 | 13.71 | -0.22% | 10,434,640 |
| Mar 20, 2026 | 13.80 | 13.85 | 13.50 | 13.85 | 13.74 | -0.36% | 4,357,093 |
| Mar 19, 2026 | 14.02 | 14.02 | 13.70 | 13.90 | 13.79 | -0.86% | 1,730,494 |
| Mar 18, 2026 | 14.20 | 14.20 | 14.20 | 14.02 | 13.91 | -0.07% | 618,744 |
| Mar 17, 2026 | 14.00 | 14.10 | 13.80 | 14.03 | 13.92 | 0.14% | 12,408,300 |
| Mar 16, 2026 | 14.00 | 14.20 | 13.80 | 14.01 | 13.90 | 0.07% | 6,210,064 |
| Mar 13, 2026 | 14.00 | 14.23 | 13.40 | 14.00 | 13.89 | - | 21,374,110 |
| Mar 12, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 13.89 | 2.94% | 3,749,826 |
| Mar 11, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.49 | - | 1,097,055 |
| Mar 10, 2026 | 13.45 | 13.60 | 13.40 | 13.60 | 13.49 | 0.74% | 8,429,692 |
| Mar 9, 2026 | 13.00 | 13.50 | 12.73 | 13.50 | 13.39 | 3.85% | 5,653,858 |
| Mar 6, 2026 | 12.75 | 13.00 | 12.75 | 13.00 | 12.90 | 1.96% | 29,460,000 |
| Mar 5, 2026 | 12.75 | 12.75 | 12.75 | 12.75 | 12.65 | -0.78% | 7,077,829 |
| Mar 4, 2026 | 12.79 | 13.00 | 12.70 | 12.85 | 12.75 | 0.47% | 9,167,681 |
| Mar 3, 2026 | 12.60 | 13.20 | 11.51 | 12.79 | 12.69 | -2.89% | 5,556,564 |
| Mar 2, 2026 | 13.00 | 13.36 | 12.75 | 13.17 | 13.06 | -1.79% | 4,539,205 |
| Feb 27, 2026 | 13.05 | 13.48 | 13.01 | 13.41 | 13.30 | -0.59% | 39,170,530 |
| Feb 26, 2026 | 13.50 | 13.50 | 13.20 | 13.49 | 13.38 | -0.07% | 44,673,610 |
| Feb 25, 2026 | 13.00 | 13.60 | 12.87 | 13.50 | 13.39 | 4.25% | 51,212,420 |
| Feb 24, 2026 | 12.60 | 12.99 | 12.60 | 12.95 | 12.85 | 2.78% | 22,298,130 |
| Feb 23, 2026 | 12.20 | 12.60 | 12.10 | 12.60 | 12.50 | 0.80% | 15,821,490 |
| Feb 20, 2026 | 12.82 | 12.82 | 12.10 | 12.50 | 12.40 | -2.72% | 10,630,540 |
| Feb 19, 2026 | 12.84 | 12.84 | 12.84 | 12.85 | 12.75 | - | 296,713 |
| Feb 18, 2026 | 12.90 | 12.90 | 12.61 | 12.85 | 12.75 | -0.39% | 27,799,600 |
| Feb 17, 2026 | 13.10 | 13.14 | 12.70 | 12.90 | 12.80 | -2.20% | 89,595,550 |
| Feb 16, 2026 | 13.10 | 13.19 | 13.10 | 13.19 | 13.08 | -0.23% | 6,854,237 |
| Feb 13, 2026 | 13.22 | 13.22 | 13.22 | 13.22 | 13.11 | - | 30,004 |
| Feb 12, 2026 | 13.20 | 13.20 | 13.20 | 13.22 | 13.11 | - | 516,926 |
| Feb 11, 2026 | 13.25 | 13.25 | 13.20 | 13.22 | 13.11 | -0.23% | 40,366,920 |
| Feb 10, 2026 | 13.15 | 13.28 | 13.00 | 13.25 | 13.14 | 0.38% | 5,391,488 |
| Feb 9, 2026 | 13.47 | 13.47 | 13.20 | 13.20 | 13.09 | -0.68% | 1,996,394 |
| Feb 6, 2026 | 13.30 | 13.30 | 13.19 | 13.29 | 13.18 | -0.08% | 76,047,700 |
| Feb 5, 2026 | 13.30 | 13.30 | 13.05 | 13.30 | 13.19 | -2.49% | 6,719,039 |
| Feb 4, 2026 | 13.65 | 13.65 | 13.65 | 13.64 | 13.53 | -0.07% | 2,053,078 |
| Feb 3, 2026 | 13.39 | 13.65 | 13.39 | 13.65 | 13.54 | 1.94% | 28,869,690 |
| Feb 2, 2026 | 13.39 | 13.39 | 13.00 | 13.39 | 13.28 | -2.33% | 26,064,940 |
| Jan 30, 2026 | 14.00 | 14.00 | 13.06 | 13.71 | 13.60 | -2.07% | 5,349,182 |
| Jan 29, 2026 | 14.05 | 14.08 | 14.00 | 14.00 | 13.89 | -0.71% | 40,933,870 |
| Jan 28, 2026 | 14.10 | 14.15 | 14.00 | 14.10 | 13.99 | 0.07% | 1,544,946 |
| Jan 27, 2026 | 13.95 | 14.10 | 13.95 | 14.09 | 13.98 | 0.64% | 7,801,512 |
| Jan 26, 2026 | 14.00 | 14.19 | 13.75 | 14.00 | 13.89 | 1.89% | 48,009,170 |
| Jan 23, 2026 | 13.30 | 13.75 | 13.30 | 13.74 | 13.63 | 3.93% | 19,539,980 |
| Jan 22, 2026 | 13.14 | 13.35 | 13.14 | 13.22 | 13.11 | 0.76% | 33,824,500 |
| Jan 21, 2026 | 13.00 | 13.15 | 12.80 | 13.12 | 13.01 | 1.94% | 275,763,800 |
| Jan 20, 2026 | 12.55 | 13.00 | 12.55 | 12.87 | 12.77 | 2.39% | 211,882,000 |
| Jan 19, 2026 | 12.40 | 12.59 | 12.40 | 12.57 | 12.47 | 0.56% | 5,758,574 |
| Jan 16, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.40 | - | 298,245 |
| Jan 15, 2026 | 12.49 | 12.50 | 12.49 | 12.50 | 12.40 | 0.81% | 32,810,880 |
| Jan 14, 2026 | 12.16 | 12.40 | 12.16 | 12.40 | 12.30 | 1.97% | 32,898,930 |
| Jan 13, 2026 | 12.00 | 12.50 | 11.90 | 12.16 | 12.06 | 2.18% | 68,251,000 |
| Jan 12, 2026 | 11.69 | 11.90 | 11.60 | 11.90 | 11.80 | 4.39% | 209,068,800 |
| Jan 9, 2026 | 11.78 | 11.78 | 11.40 | 11.40 | 11.31 | -2.65% | 24,912,170 |
| Jan 8, 2026 | 11.78 | 11.78 | 11.70 | 11.71 | 11.62 | -0.59% | 12,692,990 |
| Jan 7, 2026 | 11.69 | 11.78 | 11.66 | 11.78 | 11.69 | 0.77% | 99,750,130 |
| Jan 6, 2026 | 11.60 | 11.75 | 11.40 | 11.69 | 11.60 | 0.95% | 108,446,900 |
| Jan 5, 2026 | 11.41 | 11.60 | 11.41 | 11.58 | 11.49 | 1.49% | 74,504,500 |
| Jan 2, 2026 | 11.45 | 11.45 | 11.39 | 11.41 | 11.32 | -2.23% | 5,227,039 |
| Dec 30, 2025 | 11.79 | 11.79 | 11.67 | 11.67 | 11.58 | - | 5,256,876 |
| Dec 29, 2025 | 12.20 | 12.20 | 11.40 | 11.67 | 11.58 | -0.09% | 8,214,723 |
| Dec 26, 2025 | 11.65 | 11.78 | 11.62 | 11.68 | 11.59 | 2.19% | 30,194,590 |
| Dec 24, 2025 | 11.50 | 11.50 | 11.50 | 11.43 | 11.34 | - | 497,782 |
| Dec 23, 2025 | 11.45 | 11.45 | 11.43 | 11.43 | 11.34 | 2.42% | 10,139,960 |
| Dec 22, 2025 | 11.20 | 11.20 | 11.03 | 11.16 | 11.07 | 1.92% | 14,952,130 |
| Dec 19, 2025 | 10.85 | 10.99 | 10.60 | 10.95 | 10.86 | 1.86% | 23,172,170 |
| Dec 18, 2025 | 10.75 | 10.75 | 10.52 | 10.75 | 10.66 | - | 211,009,100 |
| Dec 17, 2025 | 10.29 | 10.90 | 10.29 | 10.75 | 10.66 | 4.47% | 342,169,000 |
| Dec 16, 2025 | 10.30 | 10.30 | 10.30 | 10.29 | 10.21 | - | 155,517 |
| Dec 15, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 10.21 | - | 76,778 |
| Dec 12, 2025 | 10.50 | 10.50 | 10.20 | 10.29 | 10.21 | 0.88% | 10,861,920 |
| Dec 11, 2025 | 9.99 | 10.20 | 9.89 | 10.20 | 10.12 | 2.06% | 65,910,830 |
| Dec 10, 2025 | 9.86 | 9.99 | 9.86 | 9.99 | 9.91 | 1.36% | 87,140,500 |
| Dec 9, 2025 | 9.80 | 9.86 | 9.80 | 9.86 | 9.78 | -0.03% | 17,811,470 |
| Dec 5, 2025 | 9.86 | 9.90 | 9.80 | 9.86 | 9.78 | 0.01% | 42,331,480 |
| Dec 4, 2025 | 9.75 | 9.87 | 9.75 | 9.86 | 9.78 | -0.08% | 6,843,853 |
| Dec 3, 2025 | 9.90 | 9.90 | 9.80 | 9.87 | 9.79 | -0.80% | 27,253,430 |