Banco de Chile historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	163.00	166.71	162.68	165.41	155.76	100,172,492
2025-10-29	162.00	163.79	161.46	162.74	153.24	98,192,977
2025-10-28	160.30	162.86	159.55	162.30	152.83	82,814,148
2025-10-27	160.00	160.87	159.20	160.30	150.94	29,520,939
2025-10-24	159.49	159.95	157.49	159.39	150.09	59,495,160
2025-10-23	156.32	158.20	155.93	158.17	148.94	45,065,898
2025-10-22	155.52	158.57	155.52	156.32	147.20	44,531,422
2025-10-21	152.99	158.32	152.99	157.05	147.88	44,442,180
2025-10-20	157.50	158.49	156.95	157.92	148.70	22,638,449
2025-10-17	157.90	158.12	155.21	157.60	148.40	128,372,000
2025-10-16	155.00	159.43	154.30	157.78	148.57	169,507,500
2025-10-15	150.19	154.89	150.19	154.88	145.84	94,263,109
2025-10-14	147.70	151.00	147.61	151.00	142.19	89,266,766
2025-10-13	147.00	148.98	147.00	147.17	138.58	105,366,797
2025-10-10	148.20	149.00	145.66	146.00	137.48	67,493,359
2025-10-09	146.99	149.42	145.50	148.21	139.56	112,426,305
2025-10-08	145.00	147.19	144.52	147.19	138.60	58,730,527
2025-10-07	148.00	148.00	144.21	144.75	136.30	49,652,262
2025-10-06	147.50	148.69	144.10	147.00	138.42	40,305,207
2025-10-03	144.11	147.50	144.11	147.50	138.89	62,720,406
2025-10-02	146.80	146.80	143.60	144.10	135.69	66,534,922
2025-10-01	145.99	147.62	144.11	146.99	138.41	63,611,152
2025-09-30	146.00	146.78	145.37	145.99	137.47	74,008,953
2025-09-29	144.99	147.00	144.01	146.00	137.48	96,534,320
2025-09-26	146.49	147.08	144.00	144.00	135.60	107,243,906
2025-09-25	147.46	147.46	145.00	145.18	136.71	64,989,699
2025-09-24	146.00	148.00	145.25	146.00	137.48	76,383,352
2025-09-23	143.25	146.83	142.00	146.50	137.95	164,106,203
2025-09-22	142.39	143.50	140.65	143.25	134.89	163,348,703
2025-09-17	144.38	144.40	141.75	142.50	134.18	100,061,797
2025-09-16	143.50	144.00	142.34	142.49	134.17	70,833,688
2025-09-15	145.00	147.00	142.98	143.50	135.12	100,382,602
2025-09-12	147.70	148.50	143.72	143.79	135.40	128,447,102
2025-09-11	145.01	148.48	144.30	148.20	139.55	115,553,102
2025-09-10	146.98	146.98	144.40	144.60	136.16	54,857,500
2025-09-09	145.98	146.50	144.46	146.00	137.48	48,478,578
2025-09-08	147.03	147.80	145.11	145.98	137.46	62,876,980
2025-09-05	145.00	146.98	144.00	146.98	138.40	193,508,797
2025-09-04	142.47	144.98	141.00	144.90	136.44	52,629,359
2025-09-03	140.00	142.75	140.00	142.50	134.18	109,499,102
2025-09-02	138.00	140.90	138.00	140.10	131.92	79,919,023
2025-09-01	138.54	139.47	138.21	138.70	130.61	15,923,150
2025-08-29	138.13	139.38	137.98	138.54	130.45	42,795,660
2025-08-28	137.70	138.89	137.51	138.11	130.05	87,227,172
2025-08-27	138.49	138.49	137.06	137.50	129.48	50,301,340
2025-08-26	138.60	138.82	136.91	137.80	129.76	132,501,406
2025-08-25	139.35	140.29	138.55	138.90	130.79	38,828,527
2025-08-22	139.30	139.70	138.60	139.35	131.22	53,141,633
2025-08-21	138.55	140.00	138.55	138.81	130.71	33,718,480
2025-08-20	139.50	139.99	137.60	138.55	130.46	65,897,656
2025-08-19	141.10	141.48	138.22	139.48	131.34	59,015,832
2025-08-18	140.11	142.00	140.07	141.10	132.87	58,057,352
2025-08-14	141.50	141.73	140.00	140.10	131.92	119,679,297
2025-08-13	138.50	141.95	138.50	141.50	133.24	170,812,406
2025-08-12	139.00	139.98	138.40	139.20	131.08	53,502,312
2025-08-11	140.48	141.14	139.00	139.00	130.89	81,983,828
2025-08-08	138.00	140.70	137.35	140.15	131.97	98,785,188
2025-08-07	135.51	137.80	135.51	137.50	129.48	136,726,594
2025-08-06	136.00	137.12	134.40	135.50	127.59	141,557,906
2025-08-05	135.90	136.78	135.02	135.51	127.60	94,343,133

← NewerPage 5 of 21 · 1,244 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.