Stock listing
BCS:SCHWAGER Schwager S.A. Acciones
Follow Schwager S.A. into a list and get an email when it puts out news.
Share price · BCS:SCHWAGER
$4.20 CLP -0.10 (-2.3%)
Close on Oct 30, 2026
- Day range
- $4.20 – $4.20 CLPOct 30, 2026
- Volume
- 2.16M sharesOct 30, 2026
- Market cap
- $111.2B CLPAt the close on Oct 30, 2026 · price × 26.48B shares outstanding
- 52-week range
- $1.55 – $7.00 CLPLowest and highest trades, Nov 3, 2025 – Oct 30, 2026
- Traded on an average day
- $136.0M CLPMedian day 11.13M shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · BCS:SCHWAGER · CLP, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $4.20 | -0.10 | -2.3% | $4.198 | $4.20 | $4.198 | 2,164,802 | |
| $4.30 | +0.035 | +0.8% | $4.22 | $4.30 | $4.22 | 3,610,191 | |
| $4.265 | +0.065 | +1.5% | $4.13 | $4.40 | $4.13 | 8,356,148 | |
| $4.20 | -0.121 | -2.8% | $4.29 | $4.30 | $4.10 | 20,486,972 | |
| $4.321 | -0.329 | -7.1% | $4.42 | $4.45 | $4.198 | 7,318,960 | |
| $4.65 | -0.10 | -2.1% | $4.70 | $4.70 | $4.65 | 3,936,548 | |
| $4.75 | 0.00 | 0.0% | $4.75 | $4.835 | $4.75 | 233,774 | |
| $4.75 | -0.05 | -1.0% | $4.75 | $4.75 | $4.75 | 2,360,484 | |
| $4.80 | -0.05 | -1.0% | $4.65 | $4.80 | $4.65 | 2,533,391 | |
| $4.85 | 0.00 | 0.0% | $4.85 | $4.85 | $4.85 | 1,510,503 | |
| $4.85 | +0.143 | +3.0% | $4.76 | $4.90 | $4.76 | 4,004,796 | |
| $4.707 | -0.193 | -3.9% | $4.749 | $4.75 | $4.65 | 8,824,613 | |
| $4.90 | 0.00 | 0.0% | $4.90 | $4.90 | $4.90 | 427,880 | |
| $4.90 | 0.00 | 0.0% | $4.899 | $4.93 | $4.899 | 2,350,517 | |
| $4.90 | -0.09 | -1.8% | $4.82 | $4.90 | $4.82 | 1,951,296 | |
| $4.99 | -0.01 | -0.2% | $4.99 | $4.99 | $4.99 | 847,895 | |
| $5.00 | +0.05 | +1.0% | $4.95 | $5.00 | $4.95 | 2,266,801 | |
| $4.95 | +0.15 | +3.1% | $4.80 | $4.95 | $4.80 | 3,017,393 | |
| $4.80 | -0.19 | -3.8% | $5.00 | $5.00 | $4.80 | 3,481,772 | |
| $4.99 | +0.124 | +2.5% | $4.866 | $5.00 | $4.866 | 7,701,587 | |
| $4.866 | -0.136 | -2.7% | $4.90 | $5.00 | $4.80 | 5,987,798 | |
| $5.002 | -0.212 | -4.1% | $5.15 | $5.15 | $5.00 | 9,288,445 | |
| $5.214 | -0.168 | -3.1% | $5.379 | $5.379 | $5.20 | 7,611,466 | |
| $5.382 | -0.01 | -0.2% | $5.395 | $5.50 | $5.35 | 9,020,264 | |
| $5.392 | -0.017 | -0.3% | $5.45 | $5.46 | $5.34 | 8,420,977 | |
| $5.409 | +0.046 | +0.9% | $5.363 | $5.42 | $5.36 | 11,129,788 | |
| $5.363 | +0.052 | +1.0% | $5.30 | $5.40 | $5.25 | 7,488,569 | |
| $5.311 | +0.151 | +2.9% | $5.38 | $5.38 | $5.28 | 8,565,308 | |
| $5.16 | -0.138 | -2.6% | $5.30 | $5.30 | $5.15 | 11,172,051 | |
| $5.298 | +0.219 | +4.3% | $5.101 | $5.32 | $5.10 | 13,480,295 | |
| $5.079 | -0.071 | -1.4% | $5.20 | $5.20 | $5.001 | 13,310,765 | |
| $5.15 | +0.245 | +5.0% | $5.15 | $5.201 | $4.949 | 62,591,176 | |
| $4.905 | +0.336 | +7.4% | $4.70 | $4.998 | $4.622 | 14,172,046 | |
| $4.569 | +0.009 | +0.2% | $4.599 | $4.60 | $4.54 | 4,205,554 | |
| $4.56 | +0.011 | +0.2% | $4.54 | $4.62 | $4.54 | 5,635,984 | |
| $4.549 | -0.097 | -2.1% | $4.60 | $4.65 | $4.50 | 39,706,273 | |
| $4.646 | -0.117 | -2.5% | $4.70 | $4.70 | $4.552 | 21,952,775 | |
| $4.763 | -0.048 | -1.0% | $4.81 | $4.81 | $4.71 | 17,568,400 | |
| $4.811 | -0.054 | -1.1% | $4.865 | $4.94 | $4.75 | 22,684,881 | |
| $4.865 | -0.33 | -6.4% | $5.101 | $5.11 | $4.849 | 24,112,730 | |
| $5.195 | -0.13 | -2.4% | $5.20 | $5.20 | $5.10 | 6,328,597 | |
| $5.325 | -0.159 | -2.9% | $5.35 | $5.48 | $5.30 | 8,026,362 | |
| $5.484 | +0.212 | +4.0% | $5.272 | $5.50 | $5.272 | 8,179,978 | |
| $5.272 | -0.318 | -5.7% | $5.50 | $5.50 | $5.10 | 44,492,465 | |
| $5.59 | -0.196 | -3.4% | $5.785 | $5.785 | $5.50 | 15,994,005 | |
| $5.786 | -0.216 | -3.6% | $6.00 | $6.00 | $5.75 | 23,535,469 | |
| $6.002 | -0.017 | -0.3% | $6.04 | $6.09 | $5.90 | 21,703,238 | |
| $6.019 | +0.233 | +4.0% | $5.85 | $6.05 | $5.85 | 16,326,254 | |
| $5.786 | -0.009 | -0.2% | $5.70 | $5.999 | $5.70 | 26,231,275 | |
| $5.795 | -0.13 | -2.2% | $5.93 | $5.98 | $5.76 | 20,086,133 | |
| $5.925 | -0.221 | -3.6% | $6.15 | $6.15 | $5.90 | 27,528,297 | |
| $6.146 | +0.197 | +3.3% | $6.13 | $6.299 | $6.00 | 27,205,828 | |
| $5.949 | +0.14 | +2.4% | $5.90 | $6.40 | $5.90 | 86,760,328 | |
| $5.809 | +0.365 | +6.7% | $5.61 | $5.90 | $5.61 | 37,119,594 | |
| $5.444 | +0.186 | +3.5% | $5.26 | $5.60 | $5.00 | 52,701,695 | |
| $5.258 | -0.942 | -15.2% | $6.20 | $6.20 | $4.49 | 128,333,883 | |
| $6.20 | -0.15 | -2.4% | $6.40 | $7.00 | $6.20 | 232,161,141 | |
| $6.35 | +0.607 | +10.6% | $5.79 | $6.40 | $5.79 | 147,339,656 | |
| $5.743 | +0.413 | +7.7% | $5.33 | $5.80 | $5.33 | 62,526,578 | |
| $5.33 | +0.33 | +6.6% | $5.33 | $5.33 | $5.10 | 56,361,449 | |
| $5.00 | +0.12 | +2.5% | $5.00 | $5.25 | $4.90 | 52,369,648 | |
| $4.88 | +0.189 | +4.0% | $4.69 | $4.88 | $4.69 | 44,648,488 | |
| $4.691 | +0.182 | +4.0% | $4.60 | $4.80 | $4.40 | 32,432,000 | |
| $4.509 | +0.069 | +1.6% | $4.60 | $4.60 | $4.40 | 17,221,111 | |
| $4.44 | +0.091 | +2.1% | $4.36 | $4.55 | $4.36 | 3,662,613 |
- Ticker
- BCS:SCHWAGER
- Asset type
- Stock
- Sector
- Mining & metals
- Industry
- Mining services
- Exchange
- BCS
- Currency
- CLP
Decks
Schwager Energy — Investor Presentation (August 2014)
Investor deck · 20 slides · August 2014
Schwager Energy — Shareholder Meeting (2014)
Shareholder meeting · 20 slides · 2014
Schwager S.A. on 6ix
- Sector
- Mining & metals
- Industry
- Mining services
- Decks
- 2 decks · latest August 2014
Log in to ask 6ix AI your own questions about Schwager S.A.