Banvida historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	768.00	768.00	768.00	768.00	768.00	541
2026-07-17	768.00	777.69	768.00	768.00	768.00	329
2026-07-15	768.00	768.00	768.00	768.00	768.00	16,753
2026-07-14	768.27	768.27	768.27	768.27	768.27	2
2026-07-13	768.27	768.27	768.27	768.27	768.27	67
2026-07-10	768.27	768.27	768.27	768.27	768.27	115
2026-07-07	768.27	768.27	768.27	768.27	768.27	700
2026-07-06	768.27	768.27	768.27	768.27	768.27	88
2026-07-02	768.27	768.27	768.27	768.27	768.27	144
2026-07-01	768.27	768.27	768.27	768.27	768.27	700
2026-06-30	768.30	768.30	768.27	768.27	768.27	1,989
2026-06-26	768.27	768.27	768.27	768.27	768.27	60
2026-06-24	768.27	768.27	768.27	768.27	768.27	825
2026-06-23	768.27	768.27	768.27	768.27	768.27	31,389
2026-06-22	770.00	771.97	770.00	771.97	771.97	6,624
2026-06-19	771.97	790.00	771.97	771.97	771.97	106
2026-06-17	768.27	771.97	768.27	771.97	771.97	6,465
2026-06-10	771.97	771.97	771.97	771.97	771.97	160
2026-06-09	772.00	772.00	768.30	771.97	771.97	7,807
2026-06-08	771.97	771.97	771.97	771.97	771.97	1,009
2026-06-05	772.00	772.00	771.97	771.97	771.97	20,035
2026-06-04	754.10	763.28	754.10	754.54	754.54	28,885
2026-06-03	754.10	754.10	753.77	753.77	753.77	8,354
2026-06-02	753.78	754.00	753.77	753.77	753.77	52,092
2026-06-01	755.91	755.91	755.91	755.91	755.91	27,466
2026-05-28	745.00	745.00	745.00	745.00	745.00	20,905
2026-05-27	745.00	745.00	745.00	745.00	745.00	13,000
2026-05-26	745.76	745.76	735.00	735.00	735.00	2,090
2026-05-25	735.00	735.00	735.00	735.00	735.00	1,913
2026-05-20	735.00	735.00	735.00	735.00	735.00	34,514
2026-05-19	736.00	736.00	736.00	736.00	736.00	809
2026-05-18	736.00	736.00	736.00	736.00	736.00	216
2026-05-15	736.00	736.00	736.00	736.00	736.00	676
2026-05-14	736.00	736.00	736.00	736.00	736.00	467
2026-05-13	736.00	736.00	736.00	736.00	736.00	809
2026-05-12	744.45	744.45	735.51	743.45	743.45	27,179
2026-05-11	755.51	762.00	755.50	755.51	755.51	1,915
2026-05-08	755.51	755.51	755.51	755.51	755.51	2
2026-05-07	744.45	755.51	744.45	755.51	755.51	6,130
2026-05-06	755.51	759.80	755.51	755.51	755.51	2
2026-05-05	755.51	755.51	755.51	755.51	755.51	1,271
2026-05-04	755.51	755.84	745.00	755.51	755.51	1,409
2026-04-30	757.94	757.94	752.99	755.51	732.51	53,219
2026-04-29	747.00	747.10	747.00	747.00	724.26	2,084,054
2026-04-27	744.91	744.91	744.91	744.91	722.23	15,000
2026-04-24	755.88	755.88	755.88	755.88	732.87	24
2026-04-23	766.95	766.95	755.88	755.88	732.87	2,148
2026-04-22	760.00	760.00	753.80	755.88	732.87	53,208
2026-04-21	766.78	766.78	765.00	765.00	741.71	91,929
2026-04-20	772.00	772.00	772.00	772.00	748.50	51,631
2026-04-17	775.00	785.58	768.10	768.10	744.72	3,596
2026-04-16	768.10	768.10	768.10	768.10	744.72	26,549
2026-04-15	761.31	765.00	761.31	764.98	741.69	97,453
2026-04-14	741.79	741.79	741.79	741.79	719.21	1,356
2026-04-13	741.79	741.79	741.79	741.79	719.21	132
2026-04-10	760.00	760.00	741.79	741.79	719.21	8,381
2026-04-09	742.00	742.00	741.79	741.79	719.21	1,148
2026-04-08	741.79	741.79	741.79	741.79	719.21	27,393
2026-04-07	729.99	729.99	729.99	729.99	707.77	1,027
2026-04-06	729.99	729.99	729.99	729.99	707.77	1,331

← NewerPage 2 of 16 · 903 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.