Banco de Chile historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-16 | 111.60 | 111.60 | 109.30 | 109.70 | 95.682 | 338,704,594 |
| 2024-05-15 | 111.50 | 111.99 | 111.41 | 111.60 | 97.339 | 276,028,906 |
| 2024-05-14 | 109.32 | 111.72 | 109.19 | 111.50 | 97.252 | 228,775,297 |
| 2024-05-13 | 107.71 | 109.95 | 107.71 | 109.90 | 95.856 | 62,058,441 |
| 2024-05-10 | 105.80 | 107.86 | 105.80 | 107.70 | 93.937 | 44,350,031 |
| 2024-05-09 | 106.98 | 107.40 | 105.79 | 105.79 | 92.271 | 67,449,953 |
| 2024-05-08 | 107.00 | 107.33 | 106.12 | 106.98 | 93.309 | 78,152,273 |
| 2024-05-07 | 104.63 | 107.70 | 104.63 | 107.70 | 93.937 | 67,231,555 |
| 2024-05-06 | 105.38 | 105.40 | 104.62 | 104.63 | 91.260 | 79,902,484 |
| 2024-05-03 | 106.18 | 106.40 | 105.01 | 105.38 | 91.914 | 26,431,570 |
| 2024-05-02 | 106.45 | 107.00 | 104.60 | 105.99 | 92.446 | 75,409,742 |
| 2024-04-30 | 106.00 | 107.15 | 105.03 | 106.50 | 92.891 | 55,769,078 |
| 2024-04-29 | 105.78 | 106.79 | 105.30 | 105.87 | 92.341 | 78,024,930 |
| 2024-04-26 | 105.64 | 106.00 | 104.87 | 105.78 | 92.263 | 27,783,670 |
| 2024-04-25 | 105.51 | 106.35 | 104.50 | 104.50 | 91.146 | 43,297,328 |
| 2024-04-24 | 108.25 | 108.25 | 105.50 | 105.50 | 92.019 | 85,671,516 |
| 2024-04-23 | 105.41 | 108.25 | 105.41 | 108.25 | 94.417 | 77,287,250 |
| 2024-04-22 | 105.00 | 105.90 | 104.63 | 104.63 | 91.260 | 22,586,490 |
| 2024-04-19 | 106.29 | 107.20 | 104.54 | 104.65 | 91.277 | 25,993,869 |
| 2024-04-18 | 107.00 | 109.00 | 106.01 | 106.31 | 92.725 | 52,783,090 |
| 2024-04-17 | 106.49 | 111.00 | 104.57 | 107.20 | 93.501 | 57,746,770 |
| 2024-04-16 | 106.01 | 108.00 | 104.88 | 106.49 | 92.882 | 284,295,406 |
| 2024-04-15 | 107.50 | 109.00 | 105.93 | 106.00 | 92.455 | 51,145,820 |
| 2024-04-12 | 109.00 | 109.00 | 107.00 | 107.30 | 93.589 | 70,859,086 |
| 2024-04-11 | 108.99 | 109.14 | 108.52 | 109.00 | 95.071 | 43,923,340 |
| 2024-04-10 | 108.49 | 109.42 | 107.97 | 109.00 | 95.071 | 25,657,260 |
| 2024-04-09 | 108.69 | 109.95 | 108.11 | 108.38 | 94.531 | 94,433,594 |
| 2024-04-08 | 109.95 | 109.95 | 108.50 | 108.69 | 94.801 | 140,166,594 |
| 2024-04-05 | 108.30 | 109.93 | 108.01 | 109.93 | 95.882 | 117,999,102 |
| 2024-04-04 | 108.01 | 109.38 | 108.00 | 109.00 | 95.071 | 71,493,430 |
| 2024-04-03 | 108.05 | 108.40 | 107.10 | 108.01 | 94.208 | 42,075,090 |
| 2024-04-02 | 108.80 | 109.10 | 107.68 | 107.90 | 94.112 | 128,391,398 |
| 2024-04-01 | 109.98 | 109.98 | 108.81 | 108.81 | 94.906 | 45,226,039 |
| 2024-03-28 | 107.00 | 110.00 | 107.00 | 109.00 | 95.071 | 114,084,094 |
| 2024-03-27 | 107.34 | 107.80 | 106.90 | 107.30 | 93.589 | 160,200,984 |
| 2024-03-26 | 106.46 | 108.00 | 106.10 | 107.34 | 93.623 | 190,371,297 |
| 2024-03-25 | 105.00 | 106.46 | 102.06 | 106.46 | 92.856 | 162,772,500 |
| 2024-03-22 | 111.88 | 112.70 | 111.50 | 112.70 | 91.253 | 72,111,531 |
| 2024-03-21 | 108.72 | 111.99 | 108.72 | 110.57 | 89.529 | 95,337,953 |
| 2024-03-20 | 109.50 | 110.71 | 108.71 | 108.71 | 88.023 | 105,895,602 |
| 2024-03-19 | 111.45 | 111.45 | 109.47 | 109.50 | 88.662 | 94,299,664 |
| 2024-03-18 | 111.00 | 111.99 | 110.14 | 110.60 | 89.553 | 77,568,211 |
| 2024-03-15 | 111.80 | 112.60 | 110.20 | 110.20 | 89.229 | 177,580,406 |
| 2024-03-14 | 111.80 | 112.80 | 111.64 | 111.79 | 90.517 | 61,391,473 |
| 2024-03-13 | 113.00 | 113.32 | 111.73 | 111.80 | 90.525 | 109,216,898 |
| 2024-03-12 | 110.90 | 112.87 | 110.90 | 112.50 | 91.092 | 234,456,797 |
| 2024-03-11 | 111.00 | 111.13 | 110.05 | 110.90 | 89.796 | 136,577,906 |
| 2024-03-08 | 112.49 | 113.04 | 111.26 | 111.26 | 90.088 | 84,482,008 |
| 2024-03-07 | 112.50 | 113.20 | 111.31 | 112.50 | 91.092 | 39,598,434 |
| 2024-03-06 | 108.30 | 113.00 | 108.30 | 112.40 | 91.011 | 71,558,578 |
| 2024-03-05 | 108.90 | 109.79 | 107.09 | 108.30 | 87.691 | 77,236,469 |
| 2024-03-04 | 110.91 | 110.91 | 108.80 | 108.90 | 88.177 | 92,211,930 |
| 2024-03-01 | 110.91 | 112.67 | 110.90 | 110.91 | 89.804 | 32,866,500 |
| 2024-02-29 | 111.10 | 112.00 | 108.90 | 112.00 | 90.687 | 157,340,703 |
| 2024-02-28 | 110.00 | 111.97 | 110.00 | 111.00 | 89.877 | 234,848,609 |
| 2024-02-27 | 107.90 | 110.00 | 107.50 | 110.00 | 89.067 | 244,398,703 |
| 2024-02-26 | 108.00 | 109.98 | 107.00 | 107.90 | 87.367 | 107,870,797 |
| 2024-02-23 | 111.21 | 111.89 | 107.71 | 107.71 | 87.213 | 169,688,984 |
| 2024-02-22 | 113.40 | 113.50 | 109.00 | 111.00 | 89.877 | 145,153,109 |
| 2024-02-21 | 114.00 | 114.99 | 113.01 | 113.40 | 91.820 | 355,148,312 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-21 | 9.9976 CLP |
| 2025-03-24 | 9.8536 CLP |
| 2024-03-25 | 8.0772 CLP |
| 2023-03-20 | 8.5820 CLP |
| 2022-03-28 | 5.3439 CLP |
| 2021-03-22 | 2.1805 CLP |
| 2020-03-23 | 3.4701 CLP |
| 2019-03-25 | 3.5272 CLP |
Open, high, low and close are as traded (CLP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.