Bolsa de Santiago · FALABELLA · stock
Falabella S.A. (FALABELLA) stock price history
Every Bolsa de Santiago trading session of Falabella S.A. from Jan 3, 2000 to Nov 12, 2026: 6,390 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.
FALABELLA adjusted close, 2000 to 2026
- CLP 6,825
- All time high, 2026
- CLP 6,845
- 52 week high, CLP 5,238 low
- 6,390
- 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.
FALABELLA key facts
- Falabella S.A. (FALABELLA) closed at CLP 6,675 on Nov 12, 2026 on Bolsa de Santiago.
- FALABELLA's all time high close is CLP 6,825, set on Oct 16, 2026; its all time low close is CLP 316.74 on Oct 9, 2002.
- FALABELLA's 52 week range is CLP 5,238 to CLP 6,845.
- FALABELLA returned +8.4% over the year to Nov 12, 2026 and +149.4% over five years.
- Over ten years FALABELLA returned +53%, +4.4% a year compounded.
- FALABELLA's deepest drawdown was -75.8% from Jan 19, 2018 to Mar 23, 2020.
- DataCedar holds 6,390 daily sessions of FALABELLA history from Jan 3, 2000 and minute bars from Sep 16, 2026, adjusted for splits and dividends, served by the API under a key.
FALABELLA price chart, 2000 to 2026
FALABELLA returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +1.8% |
| 3 months | +14.4% |
| 6 months | +18.8% |
| Year to date | +7.8% |
| 1 year | +8.4% |
| 3 years | +267.4% |
| 5 years | +149.4% |
| 10 years | +53.3% |
| Since Jan 3, 2000 | +1,334% |
| Compound annual growth, 26.9 years | +10.4% |
FALABELLA records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- CLP 6,825 on Oct 16, 2026
- All time low close
- CLP 316.74 on Oct 9, 2002
- 52 week high
- CLP 6,845 on Feb 3, 2026
- 52 week low
- CLP 5,238 on May 5, 2026
- Deepest drawdown
- -75.8% from Jan 19, 2018 to Mar 23, 2020, recovered Sep 4, 2025
- Best single session
- +14.9% on Nov 22, 2021
- Worst single session
- -19.7% on Mar 16, 2020
- Volatility, 1 year annualised
- 31.7%
- Sessions closing higher, 1 year
- 41%
- Growth of 1 since 2000
- 14.3×
- Best calendar year
- 2003, +90%
- Worst calendar year
- 2022, -38%
FALABELLA 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 6,157 | CLP 6,845 | CLP 5,238 | CLP 6,675 | +7.8% | 377.3M | 206 |
| 2025 | CLP 3,371 | CLP 6,339 | CLP 3,316 | CLP 6,190 | +83.4% | 676.1M | 229 |
| 2024 | CLP 2,113 | CLP 3,483 | CLP 1,854 | CLP 3,375 | +59.8% | 393.9M | 238 |
| 2023 | CLP 1,585 | CLP 2,322 | CLP 1,546 | CLP 2,113 | +33.3% | 120.2M | 244 |
| 2022 | CLP 2,446 | CLP 2,644 | CLP 1,432 | CLP 1,584 | -38.2% | 139.8M | 250 |
| 2021 | CLP 2,431 | CLP 3,225 | CLP 2,049 | CLP 2,565 | +7.0% | 131.4M | 250 |
| 2020 | CLP 3,016 | CLP 3,248 | CLP 1,385 | CLP 2,398 | -17.8% | 119.1M | 251 |
| 2019 | CLP 4,513 | CLP 4,805 | CLP 2,737 | CLP 2,918 | -35.3% | 85.4M | 246 |
| 2018 | CLP 5,390 | CLP 5,733 | CLP 4,256 | CLP 4,513 | -16.3% | 513.6M | 225 |
| 2017 | CLP 4,608 | CLP 5,927 | CLP 4,468 | CLP 5,390 | +17.5% | 390.2M | 234 |
| 2016 | CLP 3,874 | CLP 4,710 | CLP 3,624 | CLP 4,589 | +19.2% | 114.9M | 213 |
| 2015 | CLP 3,418 | CLP 4,228 | CLP 3,156 | CLP 3,850 | +12.6% | 125.2M | 207 |
| 2014 | CLP 3,901 | CLP 4,298 | CLP 3,316 | CLP 3,418 | -12.4% | 228.1M | 214 |
| 2013 | CLP 4,082 | CLP 4,764 | CLP 3,725 | CLP 3,901 | -3.3% | 248.9M | 213 |
| 2012 | CLP 3,259 | CLP 4,122 | CLP 3,226 | CLP 4,033 | +23.9% | 206.8M | 190 |
| 2011 | CLP 4,158 | CLP 4,241 | CLP 2,987 | CLP 3,256 | -21.7% | 258.6M | 234 |
| 2010 | CLP 2,364 | CLP 4,249 | CLP 2,248 | CLP 4,156 | +75.8% | 296.8M | 248 |
| 2009 | CLP 1,340 | CLP 2,366 | CLP 1,308 | CLP 2,364 | +79.7% | 280.6M | 244 |
| 2008 | CLP 1,907 | CLP 2,175 | CLP 1,143 | CLP 1,315 | -31.0% | 213.8M | 252 |
| 2007 | CLP 1,455 | CLP 2,403 | CLP 1,455 | CLP 1,907 | +30.4% | 266.5M | 240 |
| 2006 | CLP 1,087 | CLP 1,505 | CLP 1,040 | CLP 1,462 | +32.6% | 170.7M | 250 |
| 2005 | CLP 1,048 | CLP 1,166 | CLP 938.49 | CLP 1,103 | +4.5% | 122M | 243 |
| 2004 | CLP 819.61 | CLP 1,173 | CLP 774.25 | CLP 1,055 | +28.7% | 110.3M | 248 |
| 2003 | CLP 430.92 | CLP 915.02 | CLP 375.39 | CLP 819.61 | +90.2% | 193.5M | 257 |
| 2002 | CLP 422.32 | CLP 461.42 | CLP 316.74 | CLP 430.92 | +2.0% | 63.6M | 259 |
| 2001 | CLP 402.77 | CLP 473.15 | CLP 358.19 | CLP 422.32 | +4.9% | 63M | 257 |
| 2000 | CLP 465.33 | CLP 523.99 | CLP 367.57 | CLP 402.77 | n/a | 55.2M | 248 |
FALABELLA monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | CLP 6,675 | +5.9% |
| October 2026 | CLP 6,304 | -4.5% |
| September 2026 | CLP 6,599 | +13.1% |
| August 2026 | CLP 5,835 | 0.0% |
| July 2026 | CLP 5,835 | +1.4% |
| June 2026 | CLP 5,756 | -2.0% |
| May 2026 | CLP 5,875 | +7.8% |
| April 2026 | CLP 5,450 | -3.9% |
| March 2026 | CLP 5,670 | -11.2% |
| February 2026 | CLP 6,383 | -4.5% |
| January 2026 | CLP 6,683 | +8.0% |
| December 2025 | CLP 6,190 | +5.3% |
About the FALABELLA data
Daily bars. 6,390 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%3AFALABELLA/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Bolsa de Santiago
Browse Bolsa de Santiago
Common questions
FALABELLA share price history
