Bolsa de Santiago · SCHWAGER · stock
Schwager S.A. (SCHWAGER) stock price history
Every Bolsa de Santiago trading session of Schwager S.A. from Jan 11, 2000 to Sep 28, 2026: 6,750 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.
SCHWAGER adjusted close, 2000 to 2026
- CLP 32.01
- All time high, 2004
- CLP 5.50
- 52 week high, CLP 1.49 low
- 6,750
- Daily sessions since 2000
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
SCHWAGER key facts
- Schwager S.A. (SCHWAGER) closed at CLP 5.38 on Sep 28, 2026 on Bolsa de Santiago.
- SCHWAGER's all time high close is CLP 32.01, set on Oct 1, 2004; its all time low close is CLP 0.2337 on Apr 6, 2020.
- SCHWAGER's 52 week range is CLP 1.49 to CLP 5.50.
- SCHWAGER returned +210.9% over the year to Sep 28, 2026 and +1,119% over five years.
- Over ten years SCHWAGER returned +1,040%, +27.6% a year compounded.
- SCHWAGER's deepest drawdown was -99.3% from Oct 4, 2004 to Apr 6, 2020.
- DataCedar holds 6,750 daily sessions of SCHWAGER history from Jan 11, 2000 and minute bars from Sep 16, 2026, adjusted for splits and dividends, served by the API under a key.
SCHWAGER price chart, 2000 to 2026
SCHWAGER returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +26.1% |
| 3 months | +69.0% |
| 6 months | +176.4% |
| Year to date | +146.5% |
| 1 year | +210.9% |
| 3 years | +676.2% |
| 5 years | +1,119% |
| 10 years | +1,040% |
| Since Jan 11, 2000 | +348.3% |
| Compound annual growth, 26.7 years | +5.8% |
SCHWAGER records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- CLP 32.01 on Oct 1, 2004
- All time low close
- CLP 0.2337 on Apr 6, 2020
- 52 week high
- CLP 5.50 on Sep 28, 2026
- 52 week low
- CLP 1.49 on Nov 11, 2025
- Deepest drawdown
- -99.3% from Oct 4, 2004 to Apr 6, 2020, not yet recovered
- Best single session
- +419.5% on Oct 1, 2004
- Worst single session
- -43.1% on May 4, 2005
- Volatility, 1 year annualised
- 38.4%
- Sessions closing higher, 1 year
- 31%
- Growth of 1 since 2000
- 4.5×
- Best calendar year
- 2004, +794%
- Worst calendar year
- 2008, -52%
SCHWAGER 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 11, 2000; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | CLP 2.14 | CLP 5.50 | CLP 1.73 | CLP 5.38 | +146.5% | 2.2B | 186 |
| 2025 | CLP 1.01 | CLP 2.29 | CLP 0.9540 | CLP 2.18 | +117.8% | 2.8B | 248 |
| 2024 | CLP 0.6120 | CLP 1.11 | CLP 0.5355 | CLP 1.00 | +49.1% | 2.4B | 248 |
| 2023 | CLP 0.5123 | CLP 0.7499 | CLP 0.4858 | CLP 0.6723 | +30.8% | 40.8B | 247 |
| 2022 | CLP 0.4602 | CLP 0.5476 | CLP 0.3445 | CLP 0.5140 | +11.7% | 960.4M | 250 |
| 2021 | CLP 0.4802 | CLP 0.6889 | CLP 0.3533 | CLP 0.4602 | -6.4% | 1.8B | 250 |
| 2020 | CLP 0.3529 | CLP 0.9604 | CLP 0.2281 | CLP 0.4914 | +53.1% | 3.1B | 251 |
| 2019 | CLP 0.4482 | CLP 0.5202 | CLP 0.2881 | CLP 0.3209 | -28.4% | 736.5M | 248 |
| 2018 | CLP 0.5762 | CLP 0.6563 | CLP 0.3761 | CLP 0.4482 | -22.2% | 1.2B | 245 |
| 2017 | CLP 0.7683 | CLP 1.03 | CLP 0.5682 | CLP 0.5762 | -25.0% | 2.2B | 247 |
| 2016 | CLP 0.5154 | CLP 0.7923 | CLP 0.4002 | CLP 0.7683 | +49.1% | 1.5B | 252 |
| 2015 | CLP 0.7203 | CLP 0.7843 | CLP 0.4002 | CLP 0.5154 | -28.4% | 1.1B | 251 |
| 2014 | CLP 0.6483 | CLP 1.00 | CLP 0.5202 | CLP 0.7203 | +11.1% | 2.9B | 249 |
| 2013 | CLP 0.7179 | CLP 1.02 | CLP 0.6162 | CLP 0.6483 | -9.7% | 4.1B | 248 |
| 2012 | CLP 1.19 | CLP 1.20 | CLP 0.5122 | CLP 0.7179 | -39.8% | 6B | 247 |
| 2011 | CLP 1.58 | CLP 1.59 | CLP 0.6803 | CLP 1.19 | -23.9% | 3.9B | 252 |
| 2010 | CLP 2.04 | CLP 2.39 | CLP 1.34 | CLP 1.57 | -20.5% | 5.2B | 250 |
| 2009 | CLP 1.49 | CLP 3.48 | CLP 1.44 | CLP 1.97 | +32.4% | 3.9B | 250 |
| 2008 | CLP 3.07 | CLP 6.00 | CLP 1.38 | CLP 1.49 | -51.5% | 3.4B | 262 |
| 2007 | CLP 5.60 | CLP 6.40 | CLP 2.64 | CLP 3.07 | -44.3% | 3.3B | 251 |
| 2006 | CLP 4.99 | CLP 6.81 | CLP 1.68 | CLP 5.51 | +10.5% | 7.4B | 259 |
| 2005 | CLP 7.12 | CLP 22.01 | CLP 3.20 | CLP 4.99 | -30.2% | 8.4B | 260 |
| 2004 | CLP 0.8003 | CLP 32.01 | CLP 0.8003 | CLP 7.15 | +794.0% | 1.7B | 262 |
| 2003 | CLP 0.7603 | CLP 1.03 | CLP 0.7203 | CLP 0.8003 | +5.3% | 125.6M | 261 |
| 2002 | CLP 0.7603 | CLP 0.7603 | CLP 0.7603 | CLP 0.7603 | 0.0% | 866.4K | 261 |
| 2001 | CLP 0.7603 | CLP 0.7603 | CLP 0.7603 | CLP 0.7603 | 0.0% | 0 | 261 |
| 2000 | CLP 1.20 | CLP 2.00 | CLP 0.7203 | CLP 0.7603 | n/a | 15.6M | 254 |
SCHWAGER monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | CLP 5.38 | +26.1% |
| August 2026 | CLP 4.27 | 0.0% |
| July 2026 | CLP 4.27 | +26.2% |
| June 2026 | CLP 3.38 | +40.1% |
| May 2026 | CLP 2.41 | +9.5% |
| April 2026 | CLP 2.20 | +2.1% |
| March 2026 | CLP 2.16 | +14.9% |
| February 2026 | CLP 1.88 | -10.4% |
| January 2026 | CLP 2.10 | -3.9% |
| December 2025 | CLP 2.18 | +16.0% |
| November 2025 | CLP 1.88 | +22.6% |
| October 2025 | CLP 1.53 | -7.4% |
About the SCHWAGER data
Daily bars. 6,750 sessions from Jan 11, 2000 to Sep 28, 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 Sep 28, 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 11, 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/SCHWAGER/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Bolsa de Santiago
Browse Bolsa de Santiago
Common questions
SCHWAGER share price history
