Banvida historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-19	415.01	415.01	414.56	414.89	362.96	49,483
2024-02-16	414.80	415.04	414.80	415.01	363.07	176,437
2024-02-14	403.55	403.55	403.55	403.55	353.04	46,390
2024-02-13	400.50	400.50	400.00	400.07	350.00	126,902
2024-02-12	406.00	406.00	400.00	404.39	353.78	76,264
2024-02-08	406.00	407.11	406.00	407.11	356.16	4,000
2024-02-07	407.11	407.11	407.11	407.11	356.16	816
2024-02-05	406.70	407.11	406.70	407.11	356.16	4,087
2024-02-02	407.11	407.11	407.11	407.11	356.16	1,270
2024-02-01	406.99	407.11	406.99	407.11	356.16	22,912
2024-01-30	405.00	405.00	405.00	405.00	354.31	42,000
2024-01-26	402.00	402.00	402.00	402.00	351.69	336
2024-01-25	389.54	413.44	389.54	402.00	351.69	409,175
2024-01-24	401.00	401.00	401.00	401.00	350.81	103,588
2024-01-23	413.75	413.75	400.94	407.34	356.36	93,556
2024-01-18	418.00	418.04	418.00	418.04	365.72	101,478
2024-01-17	418.21	418.21	418.21	418.21	365.87	43
2024-01-16	418.20	418.23	417.93	418.21	365.87	119,478
2024-01-09	405.22	405.22	405.22	405.22	354.50	2,380
2024-01-08	405.22	405.22	405.22	405.22	354.50	245
2024-01-05	401.50	405.30	401.50	405.22	354.50	34,000
2024-01-04	401.50	405.68	401.50	402.41	352.04	130,956
2024-01-03	401.35	402.00	401.35	402.00	351.69	157,803
2024-01-02	381.72	381.72	381.72	381.72	333.94	8
2023-12-29	390.00	390.00	381.72	381.72	333.94	15,000
2023-12-28	381.72	381.72	381.72	381.72	333.94	49,022
2023-12-26	370.20	370.20	370.20	370.20	323.87	175
2023-12-21	370.20	370.20	370.20	370.20	323.87	30,000
2023-12-20	370.20	370.20	370.20	370.20	323.87	20,000
2023-12-19	373.48	373.48	368.20	368.20	322.12	22,750
2023-12-18	368.20	370.00	368.00	368.00	321.94	10,240
2023-12-12	365.00	368.00	365.00	368.00	321.94	49,308
2023-12-07	364.93	365.47	364.93	365.47	319.73	6,198
2023-12-06	365.47	365.47	365.47	365.47	319.73	51,052
2023-12-05	354.58	354.58	354.58	354.58	310.20	1,820
2023-12-04	354.58	354.58	354.58	354.58	310.20	1,167
2023-11-27	354.58	354.58	354.58	354.58	310.20	13
2023-11-24	354.58	354.58	354.58	354.58	310.20	59
2023-11-23	355.00	355.00	354.58	354.58	310.20	2,307
2023-11-22	354.58	365.47	354.58	354.58	310.20	185
2023-11-20	355.00	355.00	354.58	354.58	310.20	2,587
2023-11-16	355.00	355.00	354.58	354.58	310.20	10,739
2023-11-15	348.66	355.94	345.50	354.58	310.20	76,237
2023-11-14	341.80	348.66	341.80	341.80	299.02	43
2023-11-09	341.80	341.80	341.80	341.80	299.02	1,312
2023-11-07	341.80	341.80	341.80	341.80	299.02	10,882
2023-10-30	341.80	346.58	341.80	341.80	299.02	714
2023-10-26	343.72	343.72	337.96	341.80	287.01	25,135
2023-10-25	343.98	343.98	343.30	343.72	288.62	22,684
2023-10-24	345.00	345.00	345.00	345.00	289.70	15,787
2023-10-23	345.00	345.00	345.00	345.00	289.70	1,435
2023-10-19	350.00	350.00	345.00	345.00	289.70	17,600
2023-10-18	345.00	345.00	345.00	345.00	289.70	891
2023-10-17	345.00	345.00	345.00	345.00	289.70	500
2023-10-16	345.00	345.00	345.00	345.00	289.70	612
2023-10-13	345.00	345.00	345.00	345.00	289.70	123,090
2023-10-12	344.98	344.98	344.98	344.98	289.68	116,691
2023-10-11	345.64	347.74	345.58	345.58	290.18	20,362
2023-10-10	345.58	345.58	345.58	345.58	290.18	55,590
2023-10-06	345.62	345.62	345.62	345.62	290.22	872

← NewerPage 10 of 16 · 905 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-04	11.8248 CLP
2025-10-10	14.3000 CLP
2025-05-05	6.3000 CLP
2024-12-06	17.6000 CLP
2024-05-03	11.3300 CLP
2023-10-30	13.7300 CLP
2023-05-03	22.8000 CLP
2022-10-06	16.0000 CLP
2022-05-04	12.3170 CLP
2021-12-24	13.0000 CLP
2021-09-08	18.0000 CLP
2021-05-05	12.9100 CLP
2020-05-04	8.2500 CLP
2019-09-11	19.8774 CLP
2019-05-06	12.0000 CLP

Open, high, low and close are as traded (CLP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.