Banvida historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-05	345.62	345.62	345.62	345.62	290.22	291
2023-10-03	345.62	345.62	345.62	345.62	290.22	285
2023-10-02	345.62	345.62	345.62	345.62	290.22	22
2023-09-29	345.62	345.62	345.62	345.62	290.22	53,406
2023-09-28	340.55	340.55	340.55	340.55	285.96	113
2023-09-26	340.55	340.55	340.55	340.55	285.96	11
2023-09-25	340.55	340.55	340.55	340.55	285.96	30
2023-09-22	342.34	342.34	340.55	340.55	285.96	3,000
2023-09-21	340.55	340.55	340.55	340.55	285.96	1,000
2023-09-20	340.60	340.60	340.50	340.55	285.96	100,000
2023-09-15	347.90	347.90	347.90	347.90	292.13	1,851
2023-09-14	347.90	347.90	347.90	347.90	292.13	719
2023-09-13	352.00	352.00	346.90	347.90	292.13	109,333
2023-09-11	357.00	357.00	357.00	357.00	299.77	69,782
2023-09-08	357.00	357.00	357.00	357.00	299.77	32,000
2023-09-07	359.21	359.21	357.00	358.96	301.42	56,510
2023-09-05	364.50	370.00	364.50	370.00	310.69	3,505
2023-09-04	370.00	370.00	370.00	370.00	310.69	236
2023-08-29	370.00	370.00	370.00	370.00	310.69	264
2023-08-24	359.94	370.00	359.94	370.00	310.69	15,893
2023-08-18	370.00	370.00	370.00	370.00	310.69	670
2023-08-16	370.00	370.00	370.00	370.00	310.69	24,987
2023-08-14	380.05	380.05	380.00	380.00	319.08	8,321
2023-08-09	372.00	380.00	372.00	380.00	319.08	14,395
2023-08-07	380.00	380.00	380.00	380.00	319.08	105
2023-08-04	386.61	386.61	380.00	380.00	319.08	250,000
2023-08-03	397.02	397.02	397.02	397.02	333.38	42
2023-08-02	399.48	399.48	395.00	397.02	333.38	107,298
2023-08-01	402.50	402.50	402.50	402.50	337.98	1,155,280
2023-07-31	400.00	402.50	400.00	402.50	337.98	46,246
2023-07-27	400.00	400.00	395.00	395.00	331.68	3,250
2023-07-25	395.00	395.00	395.00	395.00	331.68	1,000
2023-07-24	395.37	395.37	394.00	395.00	331.68	64,710
2023-07-21	400.02	401.70	393.28	393.28	330.24	11,859
2023-07-20	386.48	400.00	386.48	393.28	330.24	103,356
2023-07-19	358.58	390.00	358.58	373.34	313.49	84,917
2023-07-18	344.00	347.36	343.92	346.05	290.58	119,204
2023-07-17	343.92	343.92	342.27	342.27	287.40	9,010
2023-07-14	340.00	342.27	340.00	342.27	287.40	79,902
2023-07-13	340.00	340.00	334.91	334.91	281.22	12,381
2023-07-10	340.00	340.00	334.91	334.91	281.22	4,916
2023-07-06	334.91	334.91	334.91	334.91	281.22	1,464
2023-07-05	334.91	334.91	334.91	334.91	281.22	289
2023-07-04	334.91	334.91	334.91	334.91	281.22	293
2023-07-03	334.91	334.91	334.91	334.91	281.22	416
2023-06-30	334.91	334.91	334.91	334.91	281.22	900
2023-06-28	332.23	334.91	332.23	334.91	281.22	8,356
2023-06-27	340.00	340.00	334.91	334.91	281.22	4,573
2023-06-19	334.91	334.91	334.91	334.91	281.22	256
2023-06-16	334.91	334.91	334.91	334.91	281.22	543
2023-06-15	342.27	342.27	334.91	334.91	281.22	10,216
2023-06-14	334.91	334.91	334.91	334.91	281.22	59,795
2023-06-13	353.20	353.20	330.00	330.00	277.10	522,146
2023-06-12	349.11	349.11	349.11	349.11	293.15	1,474
2023-06-09	349.11	349.11	349.11	349.11	293.15	10
2023-06-08	354.10	354.10	349.11	349.11	293.15	4,119
2023-06-07	361.00	361.00	349.11	349.11	293.15	2,051
2023-06-06	349.00	350.27	349.00	349.11	293.15	57,870
2023-06-05	345.10	350.10	345.10	348.25	292.42	150,649
2023-06-02	349.47	349.47	349.47	349.47	293.45	30,748

← NewerPage 11 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.