Banvida historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-12-23 | 621.14 | 622.00 | 614.19 | 614.19 | 595.49 | 7,222 |
| 2025-12-22 | 614.19 | 614.19 | 614.19 | 614.19 | 595.49 | 717 |
| 2025-12-19 | 614.19 | 614.19 | 614.19 | 614.19 | 595.49 | 658 |
| 2025-12-18 | 614.19 | 614.19 | 614.19 | 614.19 | 595.49 | 81 |
| 2025-12-17 | 618.00 | 618.00 | 614.19 | 614.19 | 595.49 | 10,286 |
| 2025-12-16 | 618.00 | 618.00 | 614.19 | 614.19 | 595.49 | 7,183 |
| 2025-12-15 | 618.00 | 618.00 | 614.19 | 614.19 | 595.49 | 5,408 |
| 2025-12-12 | 614.19 | 614.19 | 614.19 | 614.19 | 595.49 | 2 |
| 2025-12-11 | 614.19 | 614.19 | 614.19 | 614.19 | 595.49 | 793 |
| 2025-12-10 | 614.19 | 615.10 | 614.19 | 614.19 | 595.49 | 1,586 |
| 2025-12-09 | 614.19 | 614.19 | 614.19 | 614.19 | 595.49 | 528 |
| 2025-12-05 | 617.00 | 617.00 | 613.74 | 614.19 | 595.49 | 17,042 |
| 2025-12-04 | 618.53 | 618.53 | 618.53 | 618.53 | 599.70 | 309 |
| 2025-12-03 | 618.53 | 618.53 | 618.53 | 618.53 | 599.70 | 688 |
| 2025-12-02 | 609.00 | 621.00 | 609.00 | 618.53 | 599.70 | 27,821 |
| 2025-12-01 | 617.71 | 617.71 | 608.80 | 608.80 | 590.27 | 5,855 |
| 2025-11-28 | 617.71 | 617.71 | 608.80 | 608.80 | 590.27 | 8,196 |
| 2025-11-27 | 608.80 | 608.80 | 608.80 | 608.80 | 590.27 | 52,961 |
| 2025-11-25 | 604.75 | 604.75 | 600.01 | 600.01 | 581.74 | 5,424 |
| 2025-11-24 | 600.01 | 600.01 | 600.01 | 600.01 | 581.74 | 1,161 |
| 2025-11-21 | 608.80 | 608.80 | 600.01 | 600.01 | 581.74 | 3,994 |
| 2025-11-20 | 600.01 | 601.38 | 598.40 | 600.01 | 581.74 | 565 |
| 2025-11-19 | 600.00 | 600.01 | 600.00 | 600.01 | 581.74 | 8,815 |
| 2025-11-18 | 618.55 | 618.55 | 600.00 | 600.01 | 581.74 | 401,787 |
| 2025-11-17 | 609.62 | 609.62 | 608.22 | 609.62 | 591.06 | 1,851 |
| 2025-11-14 | 611.99 | 611.99 | 609.62 | 609.62 | 591.06 | 53,329 |
| 2025-11-13 | 624.00 | 624.00 | 621.08 | 621.08 | 602.17 | 43,139 |
| 2025-11-12 | 619.00 | 625.00 | 619.00 | 622.83 | 603.87 | 30,002 |
| 2025-11-11 | 614.00 | 614.00 | 614.00 | 614.00 | 595.31 | 31,746 |
| 2025-11-10 | 610.01 | 610.01 | 610.01 | 610.01 | 591.44 | 658 |
| 2025-11-07 | 610.01 | 610.01 | 610.01 | 610.01 | 591.44 | 661 |
| 2025-11-06 | 610.01 | 611.65 | 608.61 | 610.01 | 591.44 | 300 |
| 2025-11-05 | 610.01 | 610.01 | 610.01 | 610.01 | 591.44 | 1,240 |
| 2025-11-04 | 610.01 | 610.01 | 610.01 | 610.01 | 591.44 | 1,957 |
| 2025-11-03 | 610.00 | 610.01 | 610.00 | 610.01 | 591.44 | 36,871 |
| 2025-10-30 | 605.00 | 605.00 | 605.00 | 605.00 | 586.58 | 25,678 |
| 2025-10-29 | 593.00 | 593.68 | 593.00 | 593.68 | 575.61 | 60,691 |
| 2025-10-28 | 585.11 | 587.04 | 585.08 | 585.11 | 567.30 | 193 |
| 2025-10-27 | 585.11 | 587.04 | 585.11 | 585.11 | 567.30 | 5 |
| 2025-10-23 | 585.11 | 587.00 | 584.12 | 585.11 | 567.30 | 2 |
| 2025-10-22 | 585.11 | 585.11 | 585.11 | 585.11 | 567.30 | 1,358 |
| 2025-10-17 | 578.00 | 585.11 | 578.00 | 585.11 | 567.30 | 6,681 |
| 2025-10-16 | 585.11 | 585.11 | 585.11 | 585.11 | 567.30 | 2,037 |
| 2025-10-15 | 585.11 | 585.11 | 583.77 | 585.11 | 567.30 | 1,112 |
| 2025-10-14 | 585.11 | 585.11 | 585.11 | 585.11 | 567.30 | 60,690 |
| 2025-10-13 | 585.11 | 585.11 | 580.68 | 585.08 | 567.27 | 27,693 |
| 2025-10-10 | 584.17 | 584.26 | 584.17 | 584.26 | 566.47 | 37,675 |
| 2025-10-09 | 590.00 | 590.66 | 590.00 | 590.49 | 558.65 | 71,685 |
| 2025-10-08 | 590.00 | 591.00 | 590.00 | 591.00 | 559.13 | 30,645 |
| 2025-10-07 | 576.55 | 576.55 | 576.55 | 576.55 | 545.46 | 1,438 |
| 2025-10-06 | 586.00 | 586.00 | 576.55 | 576.55 | 545.46 | 11,226 |
| 2025-10-03 | 585.50 | 585.50 | 576.55 | 576.55 | 545.46 | 7,862 |
| 2025-10-02 | 575.00 | 576.55 | 575.00 | 576.55 | 545.46 | 14,086 |
| 2025-10-01 | 571.00 | 571.00 | 571.00 | 571.00 | 540.21 | 3,427 |
| 2025-09-30 | 580.00 | 580.00 | 570.93 | 570.93 | 540.14 | 2,947 |
| 2025-09-29 | 570.93 | 570.93 | 570.93 | 570.93 | 540.14 | 1,563 |
| 2025-09-25 | 575.00 | 575.00 | 570.93 | 570.93 | 540.14 | 5,704 |
| 2025-09-24 | 571.63 | 571.64 | 565.92 | 570.93 | 540.14 | 136,595 |
| 2025-09-23 | 567.50 | 567.50 | 567.50 | 567.50 | 536.90 | 179 |
| 2025-09-22 | 567.50 | 567.50 | 567.50 | 567.50 | 536.90 | 880 |
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.