Banvida historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-09-17	567.50	567.50	567.50	567.50	536.90	85
2025-09-15	567.50	567.50	567.50	567.50	536.90	36,916
2025-09-12	559.31	559.31	559.31	559.31	529.15	1,653
2025-09-10	558.94	559.34	558.94	559.31	529.15	72,773
2025-09-09	564.99	564.99	564.99	564.99	534.52	35,503
2025-09-08	555.00	565.00	555.00	564.36	533.93	116,813
2025-09-05	549.01	549.01	549.01	549.01	519.41	266
2025-09-03	549.01	549.01	549.01	549.01	519.41	158
2025-09-02	549.01	549.01	549.01	549.01	519.41	1
2025-09-01	549.01	549.01	549.01	549.01	519.41	10
2025-08-29	549.01	549.01	549.01	549.01	519.41	89
2025-08-28	549.01	549.01	549.01	549.01	519.41	240
2025-08-27	549.01	549.01	549.01	549.01	519.41	2
2025-08-26	549.01	549.01	549.01	549.01	519.41	36,566
2025-08-25	549.01	549.01	530.21	530.21	501.62	1,455
2025-08-22	530.21	565.00	530.21	530.21	501.62	7,626
2025-08-19	565.00	565.00	530.21	530.21	501.62	7,436
2025-08-18	549.35	559.90	530.21	530.21	501.62	7,373
2025-08-14	530.46	530.46	520.00	530.21	501.62	42,997
2025-08-13	520.00	520.00	516.02	516.02	488.19	7,772
2025-08-11	516.02	516.02	516.02	516.02	488.19	281
2025-08-08	514.98	516.02	514.98	516.02	488.19	46,810
2025-08-06	500.00	500.00	500.00	500.00	473.04	2,826
2025-08-05	508.00	508.00	500.00	500.00	473.04	3,920
2025-08-01	500.00	500.00	500.00	500.00	473.04	90
2025-07-31	500.00	500.00	500.00	500.00	473.04	1,461
2025-07-29	500.00	500.00	500.00	500.00	473.04	473
2025-07-24	500.00	500.00	500.00	500.00	473.04	46
2025-07-23	500.00	500.00	500.00	500.00	473.04	892
2025-07-22	500.00	500.00	500.00	500.00	473.04	797
2025-07-21	500.00	500.00	500.00	500.00	473.04	813
2025-07-18	500.00	500.00	500.00	500.00	473.04	2,390
2025-07-17	500.00	500.00	500.00	500.00	473.04	363
2025-07-14	502.00	502.00	500.00	500.00	473.04	5,000
2025-07-10	502.00	502.00	500.00	500.00	473.04	10,036
2025-07-09	500.00	500.00	500.00	500.00	473.04	1,598
2025-07-08	500.00	500.00	500.00	500.00	473.04	10,667
2025-07-07	500.00	500.00	500.00	500.00	473.04	866
2025-07-04	500.00	500.00	500.00	500.00	473.04	15,266
2025-07-02	500.00	501.25	500.00	500.00	473.04	2,144
2025-06-30	500.00	501.25	500.00	500.00	473.04	2,253
2025-06-26	500.00	501.25	498.76	500.00	473.04	99
2025-06-23	500.00	500.00	497.56	500.00	473.04	505
2025-06-19	500.00	500.00	500.00	500.00	473.04	812
2025-06-16	500.00	500.00	500.00	500.00	473.04	35,042
2025-06-13	500.00	500.00	500.00	500.00	473.04	50,059
2025-06-12	500.00	500.00	500.00	500.00	473.04	1,118
2025-06-11	500.00	500.00	500.00	500.00	473.04	1,579
2025-06-10	500.00	500.00	500.00	500.00	473.04	29
2025-06-09	500.00	500.00	500.00	500.00	473.04	815
2025-06-05	500.00	500.00	500.00	500.00	473.04	324
2025-06-04	510.00	510.00	500.00	500.00	473.04	10,795
2025-06-02	500.00	500.00	500.00	500.00	473.04	20
2025-05-29	500.00	500.00	500.00	500.00	473.04	32,174
2025-05-28	500.98	500.98	500.00	500.71	473.71	55,862
2025-05-27	501.00	501.00	500.00	500.00	473.04	297,156
2025-05-26	488.62	490.00	488.62	488.90	462.54	51,721
2025-05-23	474.38	485.00	473.92	473.92	448.36	13,147
2025-05-22	473.92	473.92	473.92	473.92	448.36	830
2025-05-20	480.00	480.00	473.92	473.92	448.36	5,214

← NewerPage 5 of 16 · 904 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.