Norte Grande S.A. (SNSE:NORTEGRAN)
Chile · Delayed Price · Currency is CLP 11.20
+0.25 (2.28%)
Dec 22, 2025, 3:40 PM CLT
Norte Grande Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 13, 2025 | 7.58 | 8.00 | 7.58 | 8.00 | 8.00 | 0.38% | 20,277,470 |
| Oct 10, 2025 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | -0.25% | 125,156,400 |
| Oct 9, 2025 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | - | 64,936 |