Banvida historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 783.40 | 783.40 | 783.40 | 783.40 | 783.40 | 0 |
| 2026-10-15 | 783.40 | 783.40 | 783.40 | 783.40 | 783.40 | 2,533 |
| 2026-10-14 | 785.50 | 785.50 | 785.50 | 785.50 | 785.50 | 0 |
| 2026-10-13 | 785.50 | 785.50 | 785.50 | 785.50 | 785.50 | 21,860 |
| 2026-10-09 | 787.00 | 787.00 | 787.00 | 787.00 | 787.00 | 0 |
| 2026-10-08 | 787.00 | 787.00 | 787.00 | 787.00 | 787.00 | 7,149 |
| 2026-10-07 | 786.11 | 786.11 | 786.11 | 786.11 | 786.11 | 8,527 |
| 2026-10-06 | 797.00 | 797.00 | 797.00 | 797.00 | 797.00 | 7,963 |
| 2026-10-05 | 797.00 | 797.00 | 797.00 | 797.00 | 797.00 | 299 |
| 2026-10-02 | 797.00 | 797.00 | 797.00 | 797.00 | 797.00 | 857 |
| 2026-10-01 | 797.00 | 797.00 | 793.58 | 797.00 | 797.00 | 93 |
| 2026-09-30 | 797.00 | 797.00 | 797.00 | 797.00 | 797.00 | 5,004 |
| 2026-09-29 | 798.00 | 798.00 | 797.00 | 797.00 | 797.00 | 11,581 |
| 2026-09-28 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 0 |
| 2026-09-25 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 29,552 |
| 2026-09-24 | 799.00 | 799.00 | 799.00 | 799.00 | 799.00 | 1,346 |
| 2026-09-23 | 798.95 | 798.95 | 798.95 | 798.95 | 798.95 | 524 |
| 2026-09-22 | 798.95 | 798.95 | 798.95 | 798.95 | 798.95 | 68,967 |
| 2026-09-21 | 793.00 | 793.00 | 793.00 | 793.00 | 793.00 | 0 |
Page 1 of 1 · 19 trading days
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.