Banvida historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-02 | 263.00 | 263.15 | 263.00 | 263.15 | 197.76 | 25,673 |
| 2022-08-01 | 267.83 | 267.83 | 267.83 | 267.83 | 201.28 | 301 |
| 2022-07-29 | 267.83 | 267.83 | 267.83 | 267.83 | 201.28 | 703 |
| 2022-07-28 | 267.83 | 267.83 | 267.83 | 267.83 | 201.28 | 414 |
| 2022-07-27 | 267.83 | 267.83 | 267.83 | 267.83 | 201.28 | 246 |
| 2022-07-26 | 267.83 | 267.83 | 267.83 | 267.83 | 201.28 | 1 |
| 2022-07-20 | 267.83 | 267.83 | 267.83 | 267.83 | 201.28 | 374 |
| 2022-07-15 | 267.83 | 267.83 | 267.83 | 267.83 | 201.28 | 103,241 |
| 2022-07-14 | 265.47 | 267.83 | 265.47 | 267.83 | 201.28 | 160,657 |
| 2022-07-13 | 274.43 | 274.43 | 274.43 | 274.43 | 206.24 | 60,573 |
| 2022-07-12 | 282.50 | 285.00 | 282.50 | 285.00 | 214.18 | 13,723 |
| 2022-07-11 | 285.00 | 285.00 | 285.00 | 285.00 | 214.18 | 1,487 |
| 2022-07-05 | 285.00 | 285.00 | 285.00 | 285.00 | 214.18 | 400 |
| 2022-07-04 | 285.00 | 285.00 | 285.00 | 285.00 | 214.18 | 13 |
| 2022-06-23 | 285.00 | 285.00 | 285.00 | 285.00 | 214.18 | 1,393 |
| 2022-06-20 | 285.00 | 285.00 | 285.00 | 285.00 | 214.18 | 83 |
| 2022-06-16 | 285.00 | 285.00 | 285.00 | 285.00 | 214.18 | 366 |
| 2022-06-15 | 285.00 | 285.00 | 285.00 | 285.00 | 214.18 | 750 |
| 2022-06-13 | 285.00 | 285.00 | 285.00 | 285.00 | 214.18 | 65 |
| 2022-06-08 | 285.00 | 285.00 | 285.00 | 285.00 | 214.18 | 2,003,970 |
| 2022-06-07 | 283.10 | 283.10 | 283.10 | 283.10 | 212.75 | 641,446 |
| 2022-06-06 | 283.00 | 283.00 | 283.00 | 283.00 | 212.68 | 83,776 |
| 2022-06-03 | 283.00 | 285.03 | 283.00 | 285.03 | 214.20 | 10,703 |
| 2022-06-02 | 283.00 | 290.00 | 283.00 | 285.03 | 214.20 | 554,876 |
| 2022-06-01 | 283.00 | 283.16 | 283.00 | 283.16 | 212.80 | 20,000 |
| 2022-05-31 | 283.00 | 286.60 | 282.02 | 283.16 | 212.80 | 45,849 |
| 2022-05-27 | 285.00 | 286.09 | 285.00 | 286.09 | 215.00 | 4,591 |
| 2022-05-26 | 286.09 | 286.09 | 286.09 | 286.09 | 215.00 | 161 |
| 2022-05-25 | 286.09 | 286.09 | 286.09 | 286.09 | 215.00 | 132,637 |
| 2022-05-24 | 281.14 | 281.14 | 281.14 | 281.14 | 211.28 | 1,329 |
| 2022-05-19 | 282.00 | 282.00 | 281.14 | 281.14 | 211.28 | 4,190 |
| 2022-05-16 | 281.00 | 281.14 | 281.00 | 281.14 | 211.28 | 50,979 |
| 2022-05-13 | 285.00 | 285.00 | 285.00 | 285.00 | 214.18 | 332 |
| 2022-05-12 | 281.00 | 285.00 | 281.00 | 285.00 | 214.18 | 3,700 |
| 2022-05-09 | 285.00 | 285.00 | 285.00 | 285.00 | 214.18 | 530 |
| 2022-05-05 | 285.00 | 285.00 | 285.00 | 285.00 | 214.18 | 328 |
| 2022-05-03 | 285.00 | 285.00 | 285.00 | 285.00 | 204.93 | 14 |
| 2022-05-02 | 285.00 | 285.00 | 285.00 | 285.00 | 204.93 | 56,202 |
| 2022-04-29 | 273.91 | 290.53 | 273.91 | 273.91 | 196.95 | 5,000 |
| 2022-04-28 | 273.91 | 273.91 | 273.91 | 273.91 | 196.95 | 23 |
| 2022-04-27 | 282.10 | 282.10 | 273.91 | 273.91 | 196.95 | 7,400 |
| 2022-04-26 | 282.10 | 282.10 | 273.91 | 273.91 | 196.95 | 19,224 |
| 2022-04-25 | 282.10 | 282.10 | 273.91 | 273.91 | 196.95 | 3,749 |
| 2022-04-19 | 273.91 | 273.91 | 273.91 | 273.91 | 196.95 | 58,337 |
| 2022-04-18 | 266.00 | 266.00 | 266.00 | 266.00 | 191.26 | 170 |
| 2022-04-13 | 266.00 | 266.00 | 266.00 | 266.00 | 191.26 | 27,625 |
| 2022-04-12 | 265.00 | 265.00 | 265.00 | 265.00 | 190.54 | 7 |
| 2022-04-08 | 265.00 | 265.00 | 265.00 | 265.00 | 190.54 | 500 |
| 2022-04-05 | 265.00 | 265.00 | 265.00 | 265.00 | 190.54 | 25,000 |
| 2022-04-01 | 266.10 | 266.10 | 266.10 | 266.10 | 191.34 | 4 |
| 2022-03-31 | 266.10 | 266.10 | 266.10 | 266.10 | 191.34 | 60,643 |
| 2022-03-30 | 265.00 | 265.00 | 265.00 | 265.00 | 190.54 | 26 |
| 2022-03-25 | 266.10 | 266.10 | 265.00 | 265.00 | 190.54 | 107,739 |
| 2022-03-24 | 266.10 | 267.39 | 266.10 | 267.39 | 192.26 | 13,427 |
| 2022-03-23 | 268.92 | 268.92 | 266.10 | 267.39 | 192.26 | 127,414 |
| 2022-03-22 | 264.18 | 264.18 | 264.18 | 264.18 | 189.96 | 607 |
| 2022-03-21 | 264.00 | 264.18 | 264.00 | 264.18 | 189.96 | 97,583 |
| 2022-03-18 | 257.00 | 257.00 | 257.00 | 257.00 | 184.79 | 58,101 |
| 2022-03-11 | 264.00 | 264.00 | 264.00 | 264.00 | 189.83 | 2 |
| 2022-03-08 | 257.00 | 264.00 | 257.00 | 264.00 | 189.83 | 12,771 |
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.