Bolsa de Santiago · ABC · stock
abc S.A. (ABC) stock price history
Every Bolsa de Santiago trading session of abc S.A. from Sep 16, 2003 to Nov 11, 2026: 4,584 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ABC adjusted close, 2003 to 2026
- CLP 3,174
- All time high, 2007
- CLP 16.40
- 52 week high, CLP 7.00 low
- 4,584
- Daily sessions since 2003
Last updated Nov 11, 2026, the last stored session. Refreshes after each trading day. Full 2003 to 2026 series and minute bars.
ABC key facts
- abc S.A. (ABC) closed at CLP 8.35 on Nov 11, 2026 on Bolsa de Santiago.
- ABC's all time high close is CLP 3,174, set on Nov 15, 2007; its all time low close is CLP 4.00 on Mar 21, 2023.
- ABC's 52 week range is CLP 7.00 to CLP 16.40.
- ABC returned -15.6% over the year to Nov 11, 2026 and -23.3% over five years.
- Over ten years ABC returned -72%, -11.8% a year compounded.
- ABC's deepest drawdown was -99.9% from Nov 15, 2007 to Mar 21, 2023.
- DataCedar holds 4,584 daily sessions of ABC history from Sep 16, 2003 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
ABC price chart, 2003 to 2026
ABC returns
Price return from the last close on or before the window start to Nov 11, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -20.4% |
| 3 months | -20.4% |
| 6 months | -26.1% |
| Year to date | -31.7% |
| 1 year | -15.6% |
| 3 years | +68.0% |
| 5 years | -23.3% |
| 10 years | -71.5% |
| Since Sep 16, 2003 | -98.1% |
| Compound annual growth, 23.2 years | -15.8% |
ABC records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- CLP 3,174 on Nov 15, 2007
- All time low close
- CLP 4.00 on Mar 21, 2023
- 52 week high
- CLP 16.40 on Jan 27, 2026
- 52 week low
- CLP 7.00 on Nov 5, 2026
- Deepest drawdown
- -99.9% from Nov 15, 2007 to Mar 21, 2023, not yet recovered
- Best single session
- +66.3% on Mar 10, 2014
- Worst single session
- -62.7% on Jun 20, 2011
- Volatility, 1 year annualised
- 43.4%
- Sessions closing higher, 1 year
- 30%
- Best calendar year
- 2009, +167%
- Worst calendar year
- 2011, -91%
ABC price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2003 starts on Sep 16, 2003; 2026 runs to Nov 11, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | CLP 12.21 | CLP 16.40 | CLP 7.00 | CLP 8.35 | -31.7% | 1.2B | 155 |
| 2025 | CLP 9.50 | CLP 13.20 | CLP 8.60 | CLP 12.24 | +34.5% | 1.7B | 156 |
| 2024 | CLP 7.50 | CLP 10.30 | CLP 5.78 | CLP 9.10 | +21.3% | 829.9M | 149 |
| 2023 | CLP 5.88 | CLP 8.00 | CLP 3.77 | CLP 7.50 | +23.7% | 328M | 98 |
| 2022 | CLP 10.80 | CLP 13.53 | CLP 4.50 | CLP 6.06 | -46.4% | 551.2M | 141 |
| 2021 | CLP 8.70 | CLP 17.56 | CLP 8.68 | CLP 11.30 | +26.7% | 443.2M | 175 |
| 2020 | CLP 11.95 | CLP 16.10 | CLP 4.39 | CLP 8.92 | -26.7% | 509.8M | 171 |
| 2019 | CLP 31.22 | CLP 33.66 | CLP 11.90 | CLP 12.17 | -61.0% | 403.7M | 201 |
| 2018 | CLP 60.88 | CLP 67.23 | CLP 29.26 | CLP 31.22 | -46.2% | 1.4B | 211 |
| 2017 | CLP 27.88 | CLP 94.26 | CLP 27.41 | CLP 57.98 | +107.9% | 4.9B | 223 |
| 2016 | CLP 30.41 | CLP 36.45 | CLP 26.93 | CLP 27.88 | -8.3% | 551.9M | 168 |
| 2015 | CLP 27.89 | CLP 37.51 | CLP 11.73 | CLP 30.41 | +11.5% | 932.8M | 176 |
| 2014 | CLP 68.67 | CLP 71.18 | CLP 22.13 | CLP 27.29 | -58.8% | 382.3M | 158 |
| 2013 | CLP 201.42 | CLP 201.99 | CLP 62.52 | CLP 66.18 | -66.6% | 489.9M | 195 |
| 2012 | CLP 242.45 | CLP 412.17 | CLP 153.83 | CLP 197.95 | -18.4% | 548.3M | 163 |
| 2011 | CLP 2,806 | CLP 2,854 | CLP 241.62 | CLP 242.45 | -91.4% | 564.2M | 221 |
| 2010 | CLP 2,410 | CLP 3,094 | CLP 2,186 | CLP 2,806 | +17.9% | 449.3M | 247 |
| 2009 | CLP 886.83 | CLP 2,405 | CLP 849.71 | CLP 2,381 | +167.2% | 474.1M | 243 |
| 2008 | CLP 2,681 | CLP 2,689 | CLP 692.97 | CLP 891.04 | -66.8% | 345M | 253 |
| 2007 | CLP 2,114 | CLP 3,259 | CLP 2,037 | CLP 2,681 | +27.5% | 314.1M | 244 |
| 2006 | CLP 1,080 | CLP 2,267 | CLP 1,065 | CLP 2,103 | +94.6% | 299.8M | 257 |
| 2005 | CLP 941.42 | CLP 1,289 | CLP 848.82 | CLP 1,080 | +16.7% | 384.6M | 254 |
| 2004 | CLP 515.47 | CLP 968.51 | CLP 478.43 | CLP 925.99 | +79.6% | 112.6M | 249 |
| 2003 | CLP 447.56 | CLP 547.88 | CLP 401.26 | CLP 515.47 | n/a | 73.4M | 76 |
ABC monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | CLP 8.35 | -2.8% |
| October 2026 | CLP 8.60 | -18.1% |
| September 2026 | CLP 10.50 | 0.0% |
| August 2026 | CLP 10.50 | 0.0% |
| July 2026 | CLP 10.50 | +0.8% |
| June 2026 | CLP 10.42 | -9.4% |
| May 2026 | CLP 11.50 | -6.9% |
| April 2026 | CLP 12.35 | +3.1% |
| March 2026 | CLP 11.98 | -15.6% |
| February 2026 | CLP 14.20 | -7.8% |
| January 2026 | CLP 15.40 | +25.8% |
| December 2025 | CLP 12.24 | +24.8% |
About the ABC data
Daily bars. 4,584 sessions from Sep 16, 2003 to Nov 11, 2026, one row per Bolsa de Santiago trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 21, 2026 forward, most recent session Nov 6, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Bolsa de Santiago trading days; minute timestamps are UTC. Prices are in CLP. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 16, 2003, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/bcs%3AABC/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Bolsa de Santiago
Browse Bolsa de Santiago
Common questions
ABC share price history
