Bolsa de Santiago · ALMENDRAL · stock
Almendral S.A. (ALMENDRAL) stock price history
Every Bolsa de Santiago trading session of Almendral S.A. from Jan 3, 2000 to Nov 12, 2026: 5,350 daily bars, adjusted for splits and dividends, with minute bars from Sep 16, 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.
ALMENDRAL adjusted close, 2000 to 2026
- CLP 34.16
- All time high, 2013
- CLP 32.41
- 52 week high, CLP 23.26 low
- 5,350
- Daily sessions since 2000
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
ALMENDRAL key facts
- Almendral S.A. (ALMENDRAL) closed at CLP 26.00 on Nov 12, 2026 on Bolsa de Santiago.
- ALMENDRAL's all time high close is CLP 34.16, set on Feb 14, 2013; its all time low close is CLP 1.73 on Jan 4, 2000.
- ALMENDRAL's 52 week range is CLP 23.26 to CLP 32.41.
- ALMENDRAL returned -6.2% over the year to Nov 12, 2026 and +81.6% over five years.
- Over ten years ALMENDRAL returned +12%, +1.1% a year compounded.
- ALMENDRAL's deepest drawdown was -66.6% from Feb 25, 2013 to Sep 29, 2021.
- DataCedar holds 5,350 daily sessions of ALMENDRAL history from Jan 3, 2000 and minute bars from Sep 16, 2026, adjusted for splits and dividends, served by the API under a key.
ALMENDRAL price chart, 2000 to 2026
ALMENDRAL returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +6.1% |
| 3 months | -1.1% |
| 6 months | +1.1% |
| Year to date | -13.4% |
| 1 year | -6.2% |
| 3 years | +49.5% |
| 5 years | +81.6% |
| 10 years | +11.7% |
| Since Jan 3, 2000 | +1,388% |
| Compound annual growth, 26.9 years | +10.6% |
ALMENDRAL records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- CLP 34.16 on Feb 14, 2013
- All time low close
- CLP 1.73 on Jan 4, 2000
- 52 week high
- CLP 32.41 on Jan 29, 2026
- 52 week low
- CLP 23.26 on Mar 30, 2026
- Deepest drawdown
- -66.6% from Feb 25, 2013 to Sep 29, 2021, not yet recovered
- Best single session
- +35.5% on Jan 27, 2005
- Worst single session
- -14.9% on Jul 1, 2022
- Volatility, 1 year annualised
- 26.6%
- Sessions closing higher, 1 year
- 29%
- Growth of 1 since 2000
- 14.9×
- Best calendar year
- 2005, +149%
- Worst calendar year
- 2003, -28%
ALMENDRAL 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. 2000 starts on Jan 3, 2000; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | CLP 30.68 | CLP 32.41 | CLP 23.26 | CLP 26.00 | -13.4% | 160.4M | 133 |
| 2025 | CLP 17.07 | CLP 30.04 | CLP 15.94 | CLP 30.03 | +76.0% | 500.7M | 130 |
| 2024 | CLP 18.44 | CLP 20.45 | CLP 16.42 | CLP 17.07 | -6.4% | 282.8M | 130 |
| 2023 | CLP 16.86 | CLP 20.09 | CLP 15.79 | CLP 18.24 | +7.6% | 171.9M | 131 |
| 2022 | CLP 13.56 | CLP 21.29 | CLP 12.62 | CLP 16.96 | +28.6% | 708.8M | 136 |
| 2021 | CLP 16.99 | CLP 19.08 | CLP 11.42 | CLP 13.18 | -22.4% | 141.5M | 169 |
| 2020 | CLP 19.91 | CLP 20.99 | CLP 12.35 | CLP 16.99 | -14.7% | 166.5M | 196 |
| 2019 | CLP 19.40 | CLP 24.32 | CLP 17.57 | CLP 19.91 | +2.7% | 138.3M | 191 |
| 2018 | CLP 24.20 | CLP 25.36 | CLP 18.27 | CLP 19.40 | -19.8% | 416.2M | 220 |
| 2017 | CLP 23.38 | CLP 27.24 | CLP 20.94 | CLP 24.20 | +2.8% | 941.5M | 223 |
| 2016 | CLP 21.18 | CLP 23.96 | CLP 17.72 | CLP 23.54 | +11.2% | 452.3M | 154 |
| 2015 | CLP 21.37 | CLP 23.89 | CLP 19.10 | CLP 21.18 | +3.4% | 107.3M | 172 |
| 2014 | CLP 25.05 | CLP 25.05 | CLP 20.26 | CLP 20.48 | -15.1% | 141.4M | 157 |
| 2013 | CLP 30.78 | CLP 34.58 | CLP 21.74 | CLP 24.14 | -20.4% | 204.5M | 154 |
| 2012 | CLP 27.00 | CLP 30.78 | CLP 25.40 | CLP 30.32 | +13.1% | 292.5M | 149 |
| 2011 | CLP 22.74 | CLP 29.27 | CLP 21.05 | CLP 26.80 | +17.5% | 421.9M | 202 |
| 2010 | CLP 19.79 | CLP 23.12 | CLP 18.69 | CLP 22.82 | +16.4% | 729M | 231 |
| 2009 | CLP 17.55 | CLP 21.47 | CLP 15.69 | CLP 19.60 | +11.7% | 1.3B | 228 |
| 2008 | CLP 19.86 | CLP 19.98 | CLP 13.44 | CLP 17.55 | -11.6% | 2.4B | 249 |
| 2007 | CLP 13.11 | CLP 24.26 | CLP 12.98 | CLP 19.86 | +52.0% | 3.8B | 240 |
| 2006 | CLP 10.78 | CLP 13.74 | CLP 10.42 | CLP 13.07 | +22.4% | 3.8B | 238 |
| 2005 | CLP 4.28 | CLP 13.82 | CLP 4.08 | CLP 10.68 | +149.5% | 5.4B | 246 |
| 2004 | CLP 3.09 | CLP 6.48 | CLP 2.65 | CLP 4.28 | +38.6% | 296.9M | 238 |
| 2003 | CLP 4.28 | CLP 4.59 | CLP 2.96 | CLP 3.09 | -27.9% | 238.7M | 255 |
| 2002 | CLP 4.81 | CLP 6.22 | CLP 3.37 | CLP 4.28 | -11.0% | 651.8M | 258 |
| 2001 | CLP 4.19 | CLP 5.40 | CLP 4.09 | CLP 4.81 | +14.7% | 763.4M | 260 |
| 2000 | CLP 1.80 | CLP 4.19 | CLP 1.72 | CLP 4.19 | n/a | 493.7M | 260 |
ALMENDRAL monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | CLP 26.00 | +7.2% |
| October 2026 | CLP 24.25 | -1.0% |
| September 2026 | CLP 24.50 | -6.8% |
| August 2026 | CLP 26.29 | 0.0% |
| July 2026 | CLP 26.29 | -1.6% |
| June 2026 | CLP 26.71 | +0.4% |
| May 2026 | CLP 26.60 | +8.5% |
| April 2026 | CLP 24.52 | +1.6% |
| March 2026 | CLP 24.13 | -8.9% |
| February 2026 | CLP 26.49 | -16.2% |
| January 2026 | CLP 31.63 | +5.3% |
| December 2025 | CLP 30.03 | +9.3% |
About the ALMENDRAL data
Daily bars. 5,350 sessions from Jan 3, 2000 to Nov 12, 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 16, 2026 forward, most recent session Nov 12, 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 Jan 3, 2000, 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%3AALMENDRAL/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Bolsa de Santiago
Browse Bolsa de Santiago
Common questions
ALMENDRAL share price history
