Banco de Chile historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 192.01 | 193.00 | 189.26 | 191.69 | 191.69 | 53,640,803 |
| 2026-10-15 | 192.49 | 193.67 | 191.13 | 191.60 | 191.60 | 66,081,594 |
| 2026-10-14 | 193.15 | 193.99 | 191.01 | 192.49 | 192.49 | 134,724,156 |
| 2026-10-13 | 191.00 | 192.00 | 187.61 | 192.00 | 192.00 | 88,376,062 |
| 2026-10-09 | 189.80 | 192.00 | 188.00 | 189.68 | 189.68 | 53,658,895 |
| 2026-10-08 | 188.80 | 190.50 | 186.00 | 189.80 | 189.80 | 177,210,625 |
| 2026-10-07 | 190.80 | 190.80 | 185.30 | 187.00 | 187.00 | 154,026,828 |
| 2026-10-06 | 192.02 | 192.90 | 189.50 | 190.00 | 190.00 | 80,896,922 |
| 2026-10-05 | 189.50 | 192.92 | 188.00 | 191.98 | 191.98 | 78,684,070 |
| 2026-10-02 | 194.99 | 194.99 | 188.69 | 189.50 | 189.50 | 78,273,117 |
| 2026-10-01 | 194.00 | 196.00 | 188.36 | 191.00 | 191.00 | 79,749,984 |
| 2026-09-30 | 195.10 | 196.25 | 194.10 | 194.50 | 194.50 | 101,067,547 |
| 2026-09-29 | 202.00 | 202.00 | 195.02 | 195.02 | 195.02 | 101,485,531 |
| 2026-09-28 | 200.00 | 203.99 | 199.71 | 200.70 | 200.70 | 56,049,156 |
| 2026-09-25 | 202.00 | 203.60 | 199.08 | 202.36 | 202.36 | 66,461,672 |
| 2026-09-24 | 203.00 | 203.00 | 199.65 | 200.01 | 200.01 | 77,564,758 |
| 2026-09-23 | 201.00 | 203.86 | 200.01 | 203.00 | 203.00 | 123,786,961 |
| 2026-09-22 | 199.80 | 201.50 | 198.51 | 201.30 | 201.30 | 92,315,648 |
| 2026-09-21 | 198.00 | 199.77 | 197.00 | 199.50 | 199.50 | 40,143,070 |
Page 1 of 1 · 19 trading days
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.