abc S.A. (SNSE:ABC)
Chile · Delayed Price · Currency is CLP 11.22
+0.22 (2.00%)
At close: May 13, 2026
abc S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 11.00 | 11.50 | 11.00 | 11.22 | - | 2.00% | 1,063,165 |
| May 12, 2026 | 11.00 | 11.00 | 10.75 | 11.00 | - | - | 336,171 |
| May 11, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | - | -1.70% | 1,104,510 |
| May 8, 2026 | 11.20 | 11.35 | 11.00 | 11.19 | - | -1.93% | 5,806,363 |
| May 7, 2026 | 11.49 | 11.49 | 11.20 | 11.41 | - | 0.97% | 1,095,811 |
| May 6, 2026 | 11.35 | 11.50 | 11.20 | 11.30 | - | -0.18% | 14,275,920 |
| May 5, 2026 | 11.30 | 11.35 | 11.30 | 11.32 | - | -4.79% | 918,216 |
| May 4, 2026 | 12.30 | 12.30 | 11.89 | 11.89 | - | -3.72% | 12,204,070 |
| Apr 30, 2026 | 11.90 | 12.35 | 11.50 | 12.35 | - | 0.73% | 5,456,785 |
| Apr 29, 2026 | 12.26 | 12.36 | 12.26 | 12.26 | - | - | 129,460 |
| Apr 28, 2026 | 12.07 | 12.50 | 11.70 | 12.26 | - | 1.57% | 6,661,383 |
| Apr 27, 2026 | 12.06 | 12.07 | 12.06 | 12.07 | - | -4.36% | 2,111,199 |
| Apr 24, 2026 | 12.50 | 12.90 | 12.50 | 12.62 | - | -0.08% | 8,261,332 |
| Apr 23, 2026 | 12.63 | 12.63 | 12.63 | 12.63 | - | -1.02% | 2,363,990 |
| Apr 22, 2026 | 12.50 | 12.80 | 12.50 | 12.76 | - | -0.31% | 3,347,553 |
| Apr 21, 2026 | 12.50 | 12.90 | 12.50 | 12.80 | - | -0.85% | 3,574,137 |
| Apr 20, 2026 | 12.91 | 12.91 | 12.91 | 12.91 | - | - | 400 |
| Apr 17, 2026 | 12.90 | 13.00 | 12.90 | 12.91 | - | 0.39% | 12,690,580 |
| Apr 16, 2026 | 12.90 | 12.90 | 12.86 | 12.86 | - | 1.26% | 630,664 |
| Apr 15, 2026 | 12.00 | 12.70 | 12.00 | 12.70 | - | 1.60% | 16,564,270 |
| Apr 14, 2026 | 12.30 | 12.50 | 12.30 | 12.50 | - | 2.38% | 5,642,553 |
| Apr 13, 2026 | 12.10 | 12.30 | 12.10 | 12.21 | - | -3.25% | 2,328,556 |
| Apr 10, 2026 | 12.20 | 12.70 | 12.20 | 12.62 | - | 1.77% | 2,607,615 |
| Apr 9, 2026 | 11.80 | 12.40 | 11.80 | 12.40 | - | - | 232,737 |
| Apr 8, 2026 | 12.10 | 12.40 | 11.51 | 12.40 | - | 2.06% | 17,116,220 |
| Apr 7, 2026 | 12.15 | 12.15 | 12.15 | 12.15 | - | - | 23,063 |
| Apr 6, 2026 | 12.15 | 12.15 | 12.15 | 12.15 | - | - | 3 |
| Apr 2, 2026 | 12.15 | 12.15 | 12.15 | 12.15 | - | 0.16% | 1,024,194 |
| Apr 1, 2026 | 11.80 | 12.25 | 11.80 | 12.13 | - | 1.25% | 1,638,465 |
| Mar 31, 2026 | 11.97 | 11.99 | 11.97 | 11.98 | - | -0.25% | 5,002,285 |
| Mar 30, 2026 | 12.09 | 12.10 | 11.90 | 12.01 | - | -0.66% | 14,830,200 |
| Mar 27, 2026 | 11.97 | 12.09 | 11.97 | 12.09 | - | - | 200,001 |
| Mar 26, 2026 | 12.10 | 12.10 | 12.09 | 12.09 | - | 0.83% | 2,268,529 |
| Mar 25, 2026 | 12.00 | 12.00 | 11.99 | 11.99 | - | -1.64% | 5,280,226 |
| Mar 24, 2026 | 11.70 | 12.19 | 11.70 | 12.19 | - | - | 376,148 |
| Mar 23, 2026 | 11.90 | 12.19 | 11.70 | 12.19 | - | - | 638,123 |
| Mar 20, 2026 | 12.10 | 12.19 | 12.10 | 12.19 | - | - | 200,000 |
| Mar 19, 2026 | 12.20 | 12.20 | 12.00 | 12.19 | - | -1.69% | 2,467,302 |
| Mar 18, 2026 | 12.50 | 12.50 | 12.30 | 12.40 | - | -2.13% | 6,768,996 |
| Mar 17, 2026 | 12.50 | 12.70 | 12.50 | 12.67 | - | 1.52% | 1,659,243 |
| Mar 16, 2026 | 12.23 | 12.60 | 12.23 | 12.48 | - | 2.04% | 8,113,328 |
| Mar 13, 2026 | 12.45 | 12.45 | 12.00 | 12.23 | - | -3.09% | 41,203,020 |
| Mar 12, 2026 | 12.85 | 12.85 | 12.40 | 12.62 | - | -1.79% | 3,927,613 |
| Mar 11, 2026 | 13.10 | 13.10 | 12.85 | 12.85 | - | -1.15% | 7,557,670 |
| Mar 10, 2026 | 12.90 | 13.10 | 12.85 | 13.00 | - | - | 2,828,438 |
| Mar 9, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | - | - | 21,392 |
| Mar 6, 2026 | 13.00 | 13.09 | 12.80 | 13.00 | - | -4.27% | 12,038,660 |
| Mar 5, 2026 | 13.35 | 13.58 | 13.34 | 13.58 | - | - | 456,172 |
| Mar 4, 2026 | 13.80 | 13.80 | 13.56 | 13.58 | - | 0.59% | 2,628,007 |
| Mar 3, 2026 | 13.00 | 13.56 | 13.00 | 13.50 | - | -4.93% | 6,889,734 |