Almendral S.A. (SNSE:ALMENDRAL)
Chile · Delayed Price · Currency is CLP 25.72
0.00 (0.00%)
At close: May 12, 2026
Almendral Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | - | - |
| May 8, 2026 | 25.72 | 25.72 | 25.72 | 25.72 | 24.52 | - | 179 |
| May 7, 2026 | 26.54 | 26.54 | 26.54 | 25.72 | 24.52 | - | 70,642 |
| May 6, 2026 | 26.34 | 26.34 | 26.34 | 25.72 | 24.52 | - | 99,251 |
| May 5, 2026 | 25.72 | 25.72 | 25.72 | 25.72 | 24.52 | - | 8,947 |
| May 4, 2026 | 25.72 | 25.72 | 25.72 | 25.72 | 24.52 | - | 38,139 |
| Apr 30, 2026 | 25.72 | 25.72 | 25.72 | 25.72 | 24.52 | - | 2,500 |
| Apr 29, 2026 | 25.72 | 25.72 | 25.72 | 25.72 | 24.52 | - | 27,895 |
| Apr 28, 2026 | 25.60 | 25.60 | 25.60 | 25.72 | 24.52 | - | 110,944 |
| Apr 27, 2026 | 26.29 | 26.29 | 26.29 | 25.72 | 24.52 | - | 93,173 |
| Apr 24, 2026 | 25.75 | 25.75 | 25.70 | 25.72 | 24.52 | -2.21% | 374,216 |
| Apr 23, 2026 | 26.30 | 26.30 | 26.30 | 26.30 | 25.07 | - | 12,105 |
| Apr 22, 2026 | 26.30 | 26.30 | 26.30 | 26.30 | 25.07 | - | 4,733 |
| Apr 21, 2026 | 26.39 | 26.39 | 26.39 | 26.30 | 25.07 | - | 83,240 |
| Apr 20, 2026 | 26.30 | 26.30 | 26.30 | 26.30 | 25.07 | 2.22% | 4,009,146 |
| Apr 17, 2026 | 25.73 | 25.73 | 25.73 | 25.73 | 24.53 | 2.47% | 852,000 |
| Apr 16, 2026 | 25.11 | 25.11 | 25.11 | 25.11 | 23.94 | 2.24% | 1,592,676 |
| Apr 15, 2026 | 24.55 | 24.55 | 24.55 | 24.56 | 23.41 | -0.08% | 447,778 |
| Apr 14, 2026 | 25.00 | 25.00 | 24.60 | 24.58 | 23.43 | - | 231,199 |
| Apr 13, 2026 | 24.58 | 24.58 | 24.58 | 24.58 | 23.43 | 0.37% | 1,630,000 |
| Apr 10, 2026 | 25.00 | 25.00 | 24.00 | 24.49 | 23.35 | -2.43% | 2,132,667 |
| Apr 9, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 23.93 | - | - |
| Apr 8, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 23.93 | - | 14,116 |
| Apr 7, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 23.93 | - | 342 |
| Apr 6, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 23.93 | - | 108,594 |
| Apr 2, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 23.93 | - | - |
| Apr 1, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 23.93 | -0.83% | 822,794 |
| Mar 31, 2026 | 25.00 | 25.31 | 25.00 | 25.31 | 24.13 | 1.24% | 1,432,089 |
| Mar 30, 2026 | 24.40 | 25.01 | 24.40 | 25.00 | 23.83 | 1.42% | 866,384 |
| Mar 27, 2026 | 24.65 | 24.65 | 24.65 | 24.65 | 23.50 | - | 15,708 |
| Mar 26, 2026 | 24.70 | 24.70 | 24.70 | 24.65 | 23.50 | 0.45% | 328,083 |
| Mar 25, 2026 | 24.49 | 24.58 | 24.49 | 24.54 | 23.40 | -3.80% | 1,628,764 |
| Mar 24, 2026 | 25.51 | 25.51 | 25.51 | 25.51 | 24.32 | - | - |
| Mar 23, 2026 | 25.42 | 25.89 | 25.30 | 25.51 | 24.32 | 0.87% | 2,037,423 |
| Mar 20, 2026 | 25.00 | 25.30 | 25.00 | 25.29 | 24.11 | -1.13% | 2,013,757 |
| Mar 19, 2026 | 25.25 | 25.25 | 25.25 | 25.58 | 24.39 | - | 116,263 |
| Mar 18, 2026 | 25.60 | 25.60 | 25.58 | 25.58 | 24.39 | -0.47% | 323,529 |
| Mar 17, 2026 | 25.70 | 25.70 | 25.70 | 25.70 | 24.50 | - | 19,393 |
| Mar 16, 2026 | 25.60 | 25.60 | 25.60 | 25.70 | 24.50 | - | 54,094 |
| Mar 13, 2026 | 25.70 | 25.70 | 25.70 | 25.70 | 24.50 | -3.13% | 391,474 |
| Mar 12, 2026 | 26.53 | 26.53 | 26.53 | 26.53 | 25.29 | - | 3,675 |
| Mar 11, 2026 | 26.50 | 26.50 | 26.50 | 26.53 | 25.29 | - | 40,000 |
| Mar 10, 2026 | 26.50 | 26.54 | 26.40 | 26.53 | 25.29 | 0.49% | 2,352,974 |
| Mar 9, 2026 | 26.58 | 26.58 | 26.40 | 26.40 | 25.17 | -1.86% | 1,568,883 |
| Mar 6, 2026 | 26.90 | 26.90 | 26.90 | 26.90 | 25.64 | - | 71 |
| Mar 5, 2026 | 26.90 | 26.90 | 26.90 | 26.90 | 25.64 | - | - |
| Mar 4, 2026 | 26.90 | 26.90 | 26.90 | 26.90 | 25.64 | - | - |
| Mar 3, 2026 | 26.90 | 26.90 | 26.90 | 26.90 | 25.64 | -3.20% | 1,668,318 |
| Mar 2, 2026 | 27.79 | 27.79 | 27.79 | 27.79 | 26.49 | - | 4,807 |
| Feb 27, 2026 | 28.00 | 28.00 | 27.40 | 27.79 | 26.49 | -4.53% | 1,464,000 |