Almendral S.A. (SNSE:ALMENDRAL)
Chile · Delayed Price · Currency is CLP 26.80
0.00 (0.00%)
At close: Jun 10, 2026
Almendral Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 10, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - | 50,700 |
| Jun 9, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - | 95,383 |
| Jun 8, 2026 | 26.34 | 26.34 | 26.15 | 26.80 | 26.80 | - | 211,718 |
| Jun 5, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - | 3,675 |
| Jun 4, 2026 | 27.00 | 27.00 | 26.80 | 26.80 | 26.80 | -0.74% | 1,812,493 |
| Jun 3, 2026 | 27.02 | 27.02 | 27.00 | 27.00 | 27.00 | -0.07% | 4,791,505 |
| Jun 2, 2026 | 27.02 | 27.02 | 27.02 | 27.02 | 27.02 | - | - |
| Jun 1, 2026 | 26.40 | 27.25 | 26.40 | 27.02 | 27.02 | 1.58% | 917,252 |
| May 29, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - | 3,923 |
| May 28, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - | 1,907 |
| May 27, 2026 | 26.54 | 26.60 | 26.54 | 26.60 | 26.60 | 0.83% | 5,401,599 |
| May 26, 2026 | 25.75 | 26.39 | 25.75 | 26.38 | 26.38 | 1.15% | 2,078,312 |
| May 25, 2026 | 26.03 | 26.13 | 26.03 | 26.08 | 26.08 | -0.15% | 3,033,395 |
| May 22, 2026 | 26.00 | 26.13 | 26.00 | 26.12 | 26.12 | 1.12% | 1,899,694 |
| May 20, 2026 | 25.83 | 25.83 | 25.80 | 25.83 | 25.83 | 0.12% | 1,695,013 |
| May 19, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 0.31% | 1,572,392 |
| May 18, 2026 | 26.25 | 26.25 | 26.25 | 25.72 | 25.72 | - | 77,000 |
| May 15, 2026 | 26.00 | 26.00 | 26.00 | 25.72 | 25.72 | - | 158,058 |
| May 14, 2026 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | - | 19,000 |
| May 13, 2026 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | - | - |
| May 12, 2026 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | - | - |
| May 11, 2026 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | 4.89% | - |
| 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 |