Banvida historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-20	480.00	480.00	473.92	473.92	448.36	5,214
2025-05-19	467.01	473.92	467.01	473.92	448.36	55,690
2025-05-15	467.00	467.01	467.00	467.01	441.83	125,973
2025-05-14	467.00	467.00	467.00	467.00	441.82	51,731
2025-05-12	467.06	467.06	467.06	467.06	441.87	519
2025-05-08	467.06	467.06	467.06	467.06	441.87	509
2025-05-07	467.06	467.06	467.06	467.06	441.87	208
2025-05-06	467.48	467.48	467.06	467.06	441.87	6,003
2025-04-28	467.06	467.06	467.06	467.06	435.91	2,373
2025-04-24	467.06	467.06	467.06	467.06	435.91	1,487
2025-04-23	473.00	473.00	467.06	467.06	435.91	3,589
2025-04-22	467.06	467.06	467.06	467.06	435.91	1,494
2025-04-21	467.06	467.06	467.06	467.06	435.91	30,006
2025-04-17	462.95	462.95	459.79	459.79	429.13	15,555
2025-04-16	459.79	459.79	459.79	459.79	429.13	870
2025-04-15	459.79	459.79	459.79	459.79	429.13	115
2025-04-14	459.79	459.79	459.79	459.79	429.13	2,603
2025-04-10	459.79	459.79	459.79	459.79	429.13	3,681
2025-04-09	459.79	459.79	459.79	459.79	429.13	19,574
2025-04-08	460.00	460.00	459.96	459.96	429.29	4,136
2025-04-07	459.79	460.25	459.79	459.96	429.29	35,806
2025-04-04	466.94	466.94	464.94	464.94	433.94	10,808
2025-04-03	464.94	464.94	464.94	464.94	433.94	1,325
2025-04-02	464.94	464.94	464.94	464.94	433.94	4,083
2025-04-01	464.94	464.94	464.94	464.94	433.94	10,039
2025-03-31	464.94	464.94	464.90	464.94	433.94	1,046
2025-03-28	464.94	464.94	464.94	464.94	433.94	100
2025-03-26	464.94	464.94	464.94	464.94	433.94	337
2025-03-25	464.94	464.94	464.94	464.94	433.94	1,301
2025-03-24	467.00	467.10	464.94	464.94	433.94	8,563
2025-03-20	464.94	464.94	464.94	464.94	433.94	898
2025-03-18	464.94	464.94	464.94	464.94	433.94	2,569
2025-03-17	465.00	465.00	464.94	464.94	433.94	95,295
2025-03-14	467.03	467.03	467.03	467.03	435.89	85
2025-03-13	463.00	467.03	463.00	467.03	435.89	8,512
2025-03-12	467.03	467.03	467.03	467.03	435.89	1,170
2025-03-10	467.30	467.30	467.03	467.03	435.89	8,050
2025-03-07	462.50	467.03	462.50	467.03	435.89	6,562
2025-03-06	461.00	467.03	461.00	467.03	435.89	13,422
2025-03-05	462.36	467.03	462.36	467.03	435.89	13,306
2025-03-04	467.03	467.03	467.03	467.03	435.89	11,545
2025-03-03	467.03	467.03	467.03	467.03	435.89	1,425
2025-02-28	467.03	467.03	467.03	467.03	435.89	2,512
2025-02-27	467.03	467.03	467.03	467.03	435.89	2,679
2025-02-26	467.03	467.03	467.03	467.03	435.89	677
2025-02-25	469.20	469.20	467.03	467.03	435.89	4,201
2025-02-24	467.03	467.03	467.03	467.03	435.89	708
2025-02-21	467.03	467.03	467.03	467.03	435.89	839
2025-02-20	467.03	467.03	467.03	467.03	435.89	2,115
2025-02-19	466.96	467.03	466.96	467.03	435.89	35,080
2025-02-18	473.97	473.97	473.97	473.97	442.36	1,822
2025-02-17	478.00	478.00	473.97	473.97	442.36	5,966
2025-02-13	473.97	473.97	473.97	473.97	442.36	1,244
2025-02-12	473.97	473.97	473.97	473.97	442.36	729
2025-02-10	473.97	473.97	473.97	473.97	442.36	1,230
2025-02-04	473.97	473.97	473.97	473.97	442.36	710
2025-02-03	473.97	475.15	473.97	473.97	442.36	70
2025-01-30	473.00	473.97	473.00	473.97	442.36	11,200
2025-01-29	473.97	473.97	473.97	473.97	442.36	50,000
2025-01-27	481.00	481.09	481.00	481.09	449.01	17,478

← NewerPage 6 of 16 · 905 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.