Schwager S.A. (SNSE:SCHWAGER)
Chile · Delayed Price · Currency is CLP 1.619
+0.032 (2.02%)
Last updated: Nov 7, 2025, 11:18 AM CLT
Schwager Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 1.62 | 1.62 | 1.62 | 1.59 | 1.59 | - | 2,633,441 |
| Nov 6, 2025 | 1.58 | 1.58 | 1.58 | 1.59 | 1.59 | 0.44% | 9,431,870 |
| Nov 5, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -1.25% | 24,759,250 |
| Nov 4, 2025 | 1.62 | 1.63 | 1.62 | 1.60 | 1.60 | - | 3,047,314 |
| Nov 3, 2025 | 1.63 | 1.64 | 1.60 | 1.60 | 1.60 | 0.38% | 10,665,990 |
| Oct 30, 2025 | 1.58 | 1.65 | 1.57 | 1.59 | 1.59 | 2.77% | 9,074,893 |
| Oct 29, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | 320,941 |
| Oct 28, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | 887,787 |
| Oct 27, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | 588,575 |
| Oct 24, 2025 | 1.57 | 1.58 | 1.57 | 1.55 | 1.55 | - | 3,379,261 |
| Oct 23, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | 222,351 |
| Oct 22, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -0.58% | 5,545,509 |
| Oct 21, 2025 | 1.60 | 1.60 | 1.55 | 1.56 | 1.56 | -2.13% | 5,921,077 |
| Oct 20, 2025 | 1.60 | 1.60 | 1.55 | 1.59 | 1.59 | -0.75% | 10,176,850 |
| Oct 17, 2025 | 1.61 | 1.65 | 1.60 | 1.61 | 1.61 | -3.49% | 30,068,830 |
| Oct 16, 2025 | 1.65 | 1.65 | 1.65 | 1.66 | 1.66 | - | 2,149,042 |
| Oct 15, 2025 | 1.73 | 1.73 | 1.66 | 1.66 | 1.66 | -3.03% | 17,917,250 |
| Oct 14, 2025 | 1.73 | 1.73 | 1.70 | 1.72 | 1.72 | -0.81% | 6,095,615 |
| Oct 13, 2025 | 1.75 | 1.75 | 1.72 | 1.73 | 1.73 | -1.20% | 7,003,314 |
| Oct 10, 2025 | 1.78 | 1.78 | 1.75 | 1.75 | 1.75 | -0.45% | 8,542,288 |
| Oct 9, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | - | 2,339,167 |
| Oct 8, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | - | 3,024,247 |
| Oct 7, 2025 | 1.75 | 1.79 | 1.75 | 1.76 | 1.76 | 1.03% | 5,042,859 |
| Oct 6, 2025 | 1.74 | 1.75 | 1.74 | 1.74 | 1.74 | 0.06% | 4,888,089 |
| Oct 3, 2025 | 1.75 | 1.75 | 1.74 | 1.74 | 1.74 | - | 2,938,270 |
| Oct 2, 2025 | 1.75 | 1.76 | 1.74 | 1.74 | 1.74 | 1.10% | 139,017,700 |
| Oct 1, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | - | 215,778 |
| Sep 30, 2025 | 1.74 | 1.74 | 1.72 | 1.72 | 1.72 | - | 3,121,904 |
| Sep 29, 2025 | 1.78 | 1.78 | 1.72 | 1.72 | 1.72 | -4.28% | 15,541,470 |
| Sep 26, 2025 | 1.78 | 1.80 | 1.76 | 1.80 | 1.80 | 1.99% | 8,396,644 |
| Sep 25, 2025 | 1.80 | 1.80 | 1.80 | 1.76 | 1.76 | - | 1,965,513 |
| Sep 24, 2025 | 1.74 | 1.74 | 1.74 | 1.76 | 1.76 | - | 1,309,770 |
| Sep 23, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | - | 307,994 |
| Sep 22, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | - | 296,438 |
| Sep 17, 2025 | 1.80 | 1.80 | 1.80 | 1.76 | 1.76 | - | 1,905,885 |
| Sep 16, 2025 | 1.71 | 1.80 | 1.71 | 1.76 | 1.76 | 0.86% | 28,338,350 |
| Sep 15, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | 1,054,499 |
| Sep 12, 2025 | 1.74 | 1.75 | 1.74 | 1.75 | 1.75 | -0.11% | 8,782,746 |
| Sep 11, 2025 | 1.73 | 1.75 | 1.72 | 1.75 | 1.75 | -1.69% | 9,697,477 |
| Sep 10, 2025 | 1.76 | 1.76 | 1.70 | 1.78 | 1.78 | - | 3,254,587 |
| Sep 9, 2025 | 1.78 | 1.79 | 1.78 | 1.78 | 1.78 | -1.06% | 65,900,820 |
| Sep 8, 2025 | 1.82 | 1.82 | 1.78 | 1.80 | 1.80 | -0.33% | 19,721,660 |
| Sep 5, 2025 | 1.72 | 1.85 | 1.72 | 1.81 | 1.81 | 4.82% | 30,588,070 |
| Sep 4, 2025 | 1.73 | 1.73 | 1.72 | 1.72 | 1.72 | 2.87% | 5,002,587 |
| Sep 3, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | - | 165,187 |
| Sep 2, 2025 | 1.65 | 1.68 | 1.65 | 1.67 | 1.67 | - | 1,422,735 |
| Sep 1, 2025 | 1.66 | 1.69 | 1.65 | 1.67 | 1.67 | 1.45% | 20,663,070 |
| Aug 29, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | 13,992,350 |
| Aug 28, 2025 | 1.62 | 1.65 | 1.62 | 1.65 | 1.65 | 1.16% | 8,321,767 |
| Aug 27, 2025 | 1.63 | 1.64 | 1.63 | 1.63 | 1.63 | 1.68% | 13,285,730 |