Banco de Chile historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	172.24	172.24	167.35	170.50	170.50	145,109,406
2026-04-22	176.50	177.39	171.11	171.60	171.60	218,804,094
2026-04-21	183.02	184.58	176.11	176.11	176.11	137,861,797
2026-04-20	182.95	183.50	180.11	182.90	182.90	193,096,188
2026-04-17	181.52	184.94	181.52	183.00	183.00	213,005,109
2026-04-16	177.16	180.50	176.33	180.50	180.50	170,028,797
2026-04-15	175.00	178.00	174.45	177.99	177.99	197,178,000
2026-04-14	172.30	175.93	172.30	175.60	175.60	113,507,602
2026-04-13	171.00	173.00	171.00	172.05	172.05	54,551,031
2026-04-10	172.99	174.15	171.60	173.00	173.00	64,690,770
2026-04-09	169.99	172.29	168.33	171.99	171.99	121,935,000
2026-04-08	168.73	171.99	168.05	170.00	170.00	189,003,203
2026-04-07	168.58	168.59	165.00	165.00	165.00	173,532,891
2026-04-06	167.06	169.00	167.05	168.65	168.65	56,804,609
2026-04-02	169.89	169.89	165.50	167.00	167.00	111,301,398
2026-04-01	169.60	171.91	169.60	170.50	170.50	181,429,500
2026-03-31	165.70	169.60	164.77	168.12	168.12	252,148,891
2026-03-30	166.01	168.10	163.41	164.77	164.77	83,147,680
2026-03-27	168.73	168.80	161.11	165.50	165.50	84,302,094
2026-03-26	167.99	168.99	166.62	168.00	168.00	107,915,906
2026-03-25	164.20	169.76	164.20	168.00	168.00	156,841,906
2026-03-24	164.00	164.70	162.50	163.01	163.01	170,854,406
2026-03-23	172.00	175.48	163.70	163.70	163.70	184,794,406
2026-03-20	175.51	177.89	171.30	171.30	161.30	163,681,500
2026-03-19	177.48	177.48	174.21	175.13	164.91	122,310,602
2026-03-18	176.00	178.93	174.90	177.00	166.67	70,190,414
2026-03-17	177.50	178.51	175.01	175.60	165.35	97,571,969
2026-03-16	175.50	177.30	174.69	177.30	166.95	46,191,738
2026-03-13	173.40	174.74	171.40	174.74	164.54	62,210,230
2026-03-12	179.90	180.05	172.47	173.40	163.28	97,759,281
2026-03-11	181.48	182.90	178.00	178.00	167.61	97,216,148
2026-03-10	179.01	182.99	178.89	181.48	170.89	110,546,703
2026-03-09	174.00	179.63	172.00	178.89	168.45	79,203,773
2026-03-06	173.00	175.95	169.31	174.70	164.50	88,443,789
2026-03-05	177.99	179.86	170.81	172.00	161.96	79,079,852
2026-03-04	174.99	177.23	173.51	175.51	165.27	97,025,609
2026-03-03	170.90	174.90	168.01	173.11	163.01	152,672,703
2026-03-02	178.20	180.00	176.11	176.99	166.66	175,770,000
2026-02-27	184.90	187.12	180.00	180.00	169.49	180,610,094
2026-02-26	184.20	187.10	182.60	184.90	174.11	68,605,984
2026-02-25	184.10	187.00	183.50	185.99	175.14	46,531,953
2026-02-24	185.50	187.80	183.11	183.50	172.79	69,767,609
2026-02-23	188.88	188.99	183.40	185.00	174.20	64,764,910
2026-02-20	183.00	189.00	181.33	189.00	177.97	71,859,859
2026-02-19	183.99	183.99	181.00	183.18	172.49	109,896,203
2026-02-18	186.39	187.77	183.20	183.51	172.80	55,286,152
2026-02-17	187.00	187.00	182.88	185.00	174.20	69,328,758
2026-02-16	188.50	190.33	184.07	186.15	175.29	45,501,512
2026-02-13	190.00	191.90	185.60	187.50	176.56	88,123,914
2026-02-12	198.47	198.47	188.60	188.60	177.59	175,126,406
2026-02-11	194.99	198.88	193.21	196.50	185.03	97,745,219
2026-02-10	195.00	195.00	192.00	193.00	181.74	106,277,508
2026-02-09	188.50	195.00	188.50	193.60	182.30	96,834,609
2026-02-06	192.15	197.20	188.50	188.50	177.50	131,071,398
2026-02-05	198.00	199.78	192.00	192.00	180.79	106,246,094
2026-02-04	198.88	200.68	196.55	198.00	186.44	180,351,594
2026-02-03	193.99	198.25	193.99	198.25	186.68	132,000,000
2026-02-02	194.55	194.55	189.00	192.95	181.69	47,354,992
2026-01-30	198.99	198.99	191.00	192.60	181.36	183,510,203
2026-01-29	197.00	199.99	195.00	197.00	185.50	119,500,398

← NewerPage 3 of 21 · 1,246 trading daysOlder →

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.