Banvida historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-01	360.00	368.00	355.27	368.00	309.01	9,024
2023-05-31	359.00	368.00	359.00	368.00	309.01	2,780
2023-05-29	368.00	368.00	368.00	368.00	309.01	106
2023-05-26	356.00	368.00	356.00	368.00	309.01	12,309
2023-05-22	368.00	368.00	368.00	368.00	309.01	515
2023-05-19	368.00	368.00	368.00	368.00	309.01	41
2023-05-17	368.00	368.00	368.00	368.00	309.01	27
2023-05-16	368.00	368.00	368.00	368.00	309.01	27,174
2023-05-15	371.51	373.53	371.51	373.53	313.65	2,690
2023-05-12	373.53	373.53	373.53	373.53	313.65	25
2023-05-10	373.45	373.53	373.45	373.53	313.65	51,217
2023-05-09	388.02	388.02	388.02	388.02	325.82	4,926
2023-05-08	388.02	388.02	388.02	388.02	325.82	71
2023-05-05	377.27	388.02	377.27	388.02	325.82	14,449
2023-05-04	388.02	388.02	388.02	388.02	325.82	225
2023-05-03	399.66	399.66	388.02	388.02	325.82	66,293
2023-05-02	407.33	407.33	407.33	407.33	322.89	15
2023-04-28	407.33	407.33	407.33	407.33	322.89	330
2023-04-27	401.27	407.33	401.27	407.33	322.89	15,000
2023-04-26	404.50	415.00	402.55	407.33	322.89	63,960
2023-04-25	404.60	404.60	404.50	404.59	320.72	52,853
2023-04-24	396.06	396.06	396.06	396.06	313.95	45,964
2023-04-21	384.44	384.44	378.88	378.88	300.34	10,000
2023-04-20	384.44	384.44	378.88	378.88	300.34	4,200
2023-04-17	378.88	378.88	378.88	378.88	300.34	1,251
2023-04-14	378.88	378.88	378.88	378.88	300.34	1,054
2023-04-12	384.44	384.44	378.88	378.88	300.34	8,000
2023-04-03	378.88	378.88	378.88	378.88	300.34	30
2023-03-29	392.00	392.00	378.88	378.88	300.34	10,000
2023-03-28	378.88	378.88	378.88	378.88	300.34	10
2023-03-27	378.88	378.88	378.88	378.88	300.34	30
2023-03-24	376.34	391.53	376.34	378.88	300.34	66,255
2023-03-23	365.00	365.00	365.00	365.00	289.33	36,576
2023-03-22	396.98	396.98	396.00	396.25	314.11	91,385
2023-03-21	401.74	401.74	399.93	400.47	317.45	64,317
2023-03-20	396.00	397.69	395.00	396.28	314.13	138,264
2023-03-17	407.81	407.81	407.81	407.81	323.27	236
2023-03-15	407.81	407.81	407.81	407.81	323.27	43,653
2023-03-14	407.91	407.91	407.91	407.91	323.35	60
2023-03-10	407.91	407.91	407.91	407.91	323.35	44,042
2023-03-09	407.83	407.83	407.83	407.83	323.28	43,651
2023-03-06	398.95	398.95	398.95	398.95	316.25	25,180
2023-03-03	400.00	400.00	400.00	400.00	317.08	129
2023-03-02	405.00	405.00	400.00	400.00	317.08	16,354
2023-03-01	400.00	400.00	400.00	400.00	317.08	41,517
2023-02-28	391.36	400.00	391.36	400.00	317.08	44,000
2023-02-27	380.00	380.00	380.00	380.00	301.22	3,395
2023-02-23	371.00	380.00	371.00	380.00	301.22	66,668
2023-02-22	367.00	370.01	367.00	369.52	292.92	50,130
2023-02-20	357.00	357.00	357.00	357.00	282.99	5,607
2023-02-17	356.02	357.00	356.02	357.00	282.99	14,200
2023-02-14	357.00	357.00	357.00	357.00	282.99	285
2023-02-10	357.00	357.00	357.00	357.00	282.99	9,694
2023-02-06	357.00	357.00	357.00	357.00	282.99	285
2023-02-01	360.00	360.00	357.00	357.00	282.99	67,420
2023-01-31	355.00	355.01	355.00	355.01	281.41	50,000
2023-01-30	352.18	353.86	352.18	352.40	279.35	35,884
2023-01-27	326.67	326.67	326.67	326.67	258.95	54,004
2023-01-26	310.24	315.00	310.24	310.92	246.46	66,250
2023-01-25	310.24	310.24	310.24	310.24	245.93	56,844

← NewerPage 12 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.