Bolsa de Santiago · CAROZZI · stock
Carozzi S.A. (CAROZZI) stock price history
Every Bolsa de Santiago trading session of Carozzi S.A. from Nov 7, 2011 to Nov 12, 2026: 2,874 daily bars, adjusted for splits and dividends, with minute bars from Sep 23, 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.
CAROZZI adjusted close, 2011 to 2026
- CLP 4,783
- All time high, 2025
- CLP 3,900
- 52 week high, CLP 3,200 low
- 2,874
- Daily sessions since 2011
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2011 to 2026 series and minute bars.
CAROZZI key facts
- Carozzi S.A. (CAROZZI) closed at CLP 3,200 on Nov 12, 2026 on Bolsa de Santiago.
- CAROZZI's all time high close is CLP 4,783, set on Jun 2, 2025; its all time low close is CLP 522.78 on Nov 29, 2011.
- CAROZZI's 52 week range is CLP 3,200 to CLP 3,900.
- CAROZZI returned -14.7% over the year to Nov 12, 2026 and +160.7% over five years.
- Over ten years CAROZZI returned +234%, +12.8% a year compounded.
- CAROZZI's deepest drawdown was -33.1% from Jun 3, 2025 to Nov 12, 2026.
- DataCedar holds 2,874 daily sessions of CAROZZI history from Nov 7, 2011 and minute bars from Sep 23, 2026, adjusted for splits and dividends, served by the API under a key.
CAROZZI price chart, 2011 to 2026
CAROZZI returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -1.5% |
| 3 months | -1.5% |
| 6 months | -5.8% |
| Year to date | -9.0% |
| 1 year | -14.7% |
| 3 years | +123.0% |
| 5 years | +160.7% |
| 10 years | +233.5% |
| Since Nov 7, 2011 | +353.4% |
| Compound annual growth, 15.0 years | +10.6% |
CAROZZI records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- CLP 4,783 on Jun 2, 2025
- All time low close
- CLP 522.78 on Nov 29, 2011
- 52 week high
- CLP 3,900 on May 12, 2026
- 52 week low
- CLP 3,200 on Nov 12, 2026
- Deepest drawdown
- -33.1% from Jun 3, 2025 to Nov 12, 2026, not yet recovered
- Best single session
- +40.0% on Mar 27, 2025
- Worst single session
- -25.9% on Nov 29, 2011
- Volatility, 1 year annualised
- 46.9%
- Sessions closing higher, 1 year
- 8%
- Growth of 1 since 2011
- 4.5×
- Best calendar year
- 2024, +62%
- Worst calendar year
- 2019, -13%
CAROZZI 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. 2011 starts on Nov 7, 2011; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | CLP 3,516 | CLP 3,900 | CLP 3,200 | CLP 3,200 | -9.0% | 65.3K | 139 |
| 2025 | CLP 2,322 | CLP 4,810 | CLP 2,322 | CLP 3,516 | +51.4% | 104.7K | 122 |
| 2024 | CLP 1,435 | CLP 2,322 | CLP 1,435 | CLP 2,322 | +61.8% | 129K | 211 |
| 2023 | CLP 1,227 | CLP 1,435 | CLP 1,224 | CLP 1,435 | +16.9% | 121.2K | 204 |
| 2022 | CLP 1,227 | CLP 1,391 | CLP 1,227 | CLP 1,227 | -0.0% | 368.1K | 188 |
| 2021 | CLP 1,057 | CLP 1,227 | CLP 1,057 | CLP 1,227 | +16.1% | 38.8K | 213 |
| 2020 | CLP 1,088 | CLP 1,120 | CLP 922.88 | CLP 1,057 | -2.8% | 26K | 203 |
| 2019 | CLP 1,255 | CLP 1,319 | CLP 1,088 | CLP 1,088 | -13.3% | 1.2M | 245 |
| 2018 | CLP 1,162 | CLP 1,287 | CLP 1,162 | CLP 1,255 | +8.0% | 209K | 245 |
| 2017 | CLP 959.48 | CLP 1,162 | CLP 919.04 | CLP 1,162 | +21.1% | 90.9K | 245 |
| 2016 | CLP 913.44 | CLP 959.48 | CLP 895.76 | CLP 959.48 | +5.0% | 65.4K | 186 |
| 2015 | CLP 744.29 | CLP 972.37 | CLP 743.72 | CLP 913.44 | +22.7% | 817.9K | 201 |
| 2014 | CLP 720.92 | CLP 744.29 | CLP 693.19 | CLP 744.29 | +6.7% | 68.5K | 110 |
| 2013 | CLP 697.63 | CLP 697.63 | CLP 697.63 | CLP 697.63 | 0.0% | 6.5K | 91 |
| 2012 | CLP 575.05 | CLP 697.63 | CLP 575.05 | CLP 697.63 | +21.3% | 196.9K | 235 |
| 2011 | CLP 705.75 | CLP 710.98 | CLP 522.78 | CLP 575.05 | n/a | 2.5K | 36 |
CAROZZI monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | CLP 3,200 | -13.0% |
| October 2026 | CLP 3,679 | +13.2% |
| September 2026 | CLP 3,250 | 0.0% |
| August 2026 | CLP 3,250 | 0.0% |
| July 2026 | CLP 3,250 | -4.3% |
| June 2026 | CLP 3,396 | 0.0% |
| May 2026 | CLP 3,396 | +3.9% |
| April 2026 | CLP 3,267 | -2.3% |
| March 2026 | CLP 3,343 | -4.8% |
| February 2026 | CLP 3,511 | -3.9% |
| January 2026 | CLP 3,656 | +4.0% |
| December 2025 | CLP 3,516 | -5.4% |
About the CAROZZI data
Daily bars. 2,874 sessions from Nov 7, 2011 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 23, 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 Nov 7, 2011, 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%3ACAROZZI/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Bolsa de Santiago
- BLUMAR Blumar S.A.
- BSANTANDER Banco Santander-Chile
- CAMANCHACA Camanchaca S.A.
- CAP Cap S.A.
- CCU Compañía Cervecerías Unidas S.A.
- CENCOMALLS Cencosud Shopping S.A.
- CENCOSUD Cencosud S.A.
- CGE Compañía General de Electricidad S.A.
Browse Bolsa de Santiago
Common questions
CAROZZI share price history
