Banvida historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-07	264.00	264.00	264.00	264.00	189.83	2
2022-03-04	264.00	264.00	264.00	264.00	189.83	7
2022-03-02	264.00	264.00	264.00	264.00	189.83	607
2022-02-28	264.00	264.00	264.00	264.00	189.83	100,000
2022-02-25	264.99	265.06	264.99	265.06	190.59	21,217
2022-02-24	265.00	265.06	265.00	265.06	190.59	20,007
2022-02-23	265.06	265.06	265.06	265.06	190.59	43
2022-02-22	265.00	265.06	265.00	265.06	190.59	14,898
2022-02-21	265.06	265.06	265.06	265.06	190.59	277
2022-02-17	265.00	265.06	265.00	265.06	190.59	20,150
2022-02-16	265.00	265.06	265.00	265.06	190.59	2,925
2022-02-15	265.00	265.06	265.00	265.06	190.59	15,950
2022-02-14	265.06	265.06	265.06	265.06	190.59	793
2022-02-10	265.00	265.06	265.00	265.06	190.59	17,000
2022-02-03	265.00	266.00	265.00	265.06	190.59	57,822
2022-01-31	263.00	265.00	263.00	265.00	190.54	111,407
2022-01-28	258.04	258.04	258.04	258.04	185.54	560
2022-01-26	258.04	258.04	258.04	258.04	185.54	189
2022-01-25	258.04	258.04	258.04	258.04	185.54	3,800
2022-01-24	259.00	259.00	257.03	258.04	185.54	79,000
2022-01-21	259.00	265.18	259.00	260.93	187.62	69,440
2022-01-20	257.49	257.49	257.49	257.49	185.15	59,012
2022-01-18	255.00	255.00	255.00	255.00	183.35	400
2022-01-17	259.70	259.70	255.00	255.00	183.35	17,000
2022-01-13	255.50	255.50	255.00	255.00	183.35	14,060
2022-01-10	255.21	255.21	255.00	255.00	183.35	13,400
2022-01-06	255.01	255.01	255.00	255.00	183.35	5,580
2022-01-05	254.50	255.00	254.50	255.00	183.35	120,824
2022-01-04	258.16	258.16	258.16	258.16	185.63	1,846
2022-01-03	258.16	258.16	258.16	258.16	185.63	1,177
2021-12-30	258.08	258.16	258.08	258.16	185.63	31,320
2021-12-29	257.68	257.68	257.68	257.68	185.28	16
2021-12-28	257.68	257.68	257.68	257.68	185.28	400
2021-12-27	257.68	257.68	257.68	257.68	185.28	26
2021-12-23	260.00	260.00	257.68	257.68	175.93	11,189
2021-12-22	257.68	257.68	257.68	257.68	175.93	1,932
2021-12-21	257.68	257.68	257.68	257.68	175.93	388
2021-12-20	250.60	257.68	250.60	257.68	175.93	187,384
2021-12-17	267.11	267.11	267.11	267.11	182.37	374
2021-12-15	267.23	267.23	267.00	267.11	182.37	27,931
2021-12-14	257.50	257.50	257.50	257.50	175.81	5,834
2021-12-13	262.62	262.62	257.50	257.50	175.81	10,490
2021-12-10	257.50	257.50	257.50	257.50	175.81	37,194
2021-12-09	257.50	257.50	251.75	251.75	171.89	2,400
2021-12-07	251.75	251.75	251.75	251.75	171.89	65
2021-12-06	251.75	251.75	251.75	251.75	171.89	415
2021-12-01	251.75	251.75	251.75	251.75	171.89	85
2021-11-29	253.00	253.00	251.75	251.75	171.89	20,970
2021-11-26	254.00	254.00	251.75	251.75	171.89	23,727
2021-11-24	257.00	257.00	251.75	251.75	171.89	2,390
2021-11-22	249.57	256.00	249.57	251.75	171.89	142,125
2021-11-17	243.95	243.95	243.95	243.95	166.56	500
2021-11-16	243.95	243.95	243.95	243.95	166.56	8
2021-11-15	243.95	243.95	243.95	243.95	166.56	2
2021-11-10	243.95	243.95	243.95	243.95	166.56	879
2021-11-08	243.95	243.95	243.95	243.95	166.56	868
2021-11-05	243.95	243.95	243.95	243.95	166.56	440
2021-11-03	237.40	243.95	237.40	243.95	166.56	5,250
2021-11-02	243.95	243.95	243.95	243.95	166.56	100
2021-10-26	238.14	243.95	238.14	243.95	166.56	20,000

← NewerPage 15 of 16 · 906 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.