Vina Concha To historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 890.62 | 914.15 | 890.61 | 914.00 | 914.00 | 476,443 |
| 2026-10-15 | 890.00 | 897.99 | 880.00 | 894.44 | 894.44 | 732,968 |
| 2026-10-14 | 891.36 | 895.27 | 887.94 | 890.00 | 890.00 | 3,982,580 |
| 2026-10-13 | 885.00 | 900.26 | 884.97 | 891.00 | 891.00 | 660,810 |
| 2026-10-09 | 869.28 | 890.00 | 865.34 | 873.00 | 873.00 | 1,032,510 |
| 2026-10-08 | 853.00 | 871.67 | 853.00 | 862.02 | 862.02 | 1,061,860 |
| 2026-10-07 | 861.72 | 862.09 | 850.24 | 862.00 | 862.00 | 4,236,924 |
| 2026-10-06 | 884.00 | 889.92 | 849.98 | 868.10 | 868.10 | 11,003,727 |
| 2026-10-05 | 888.91 | 897.00 | 880.00 | 885.00 | 885.00 | 387,352 |
| 2026-10-02 | 889.95 | 897.58 | 880.00 | 897.41 | 897.41 | 128,312 |
| 2026-10-01 | 895.00 | 895.00 | 887.00 | 894.83 | 894.83 | 201,373 |
| 2026-09-30 | 903.00 | 916.60 | 895.00 | 895.00 | 895.00 | 437,324 |
| 2026-09-29 | 900.50 | 900.50 | 889.00 | 900.00 | 900.00 | 234,456 |
| 2026-09-28 | 909.00 | 915.00 | 900.00 | 903.36 | 903.36 | 345,555 |
| 2026-09-25 | 914.12 | 914.12 | 907.00 | 912.34 | 912.34 | 142,147 |
| 2026-09-24 | 917.89 | 925.00 | 908.04 | 916.93 | 911.93 | 169,678 |
| 2026-09-23 | 925.00 | 925.00 | 914.05 | 920.00 | 914.98 | 144,797 |
| 2026-09-22 | 920.36 | 924.00 | 915.00 | 921.32 | 916.30 | 150,706 |
| 2026-09-21 | 932.00 | 932.00 | 909.00 | 911.00 | 906.03 | 408,549 |
| 2026-09-17 | 941.99 | 941.99 | 930.00 | 930.00 | 924.93 | 453,674 |
| 2026-09-16 | 941.01 | 943.99 | 930.00 | 942.00 | 936.86 | 152,648 |
| 2026-09-15 | 950.00 | 968.99 | 942.25 | 944.00 | 938.85 | 776,923 |
| 2026-09-14 | 947.95 | 970.00 | 945.80 | 970.00 | 964.71 | 266,471 |
| 2026-09-11 | 938.01 | 949.00 | 936.53 | 949.00 | 943.83 | 318,299 |
| 2026-09-10 | 944.21 | 947.99 | 935.00 | 937.52 | 932.41 | 198,133 |
| 2026-09-09 | 936.00 | 948.00 | 927.53 | 944.21 | 939.06 | 199,089 |
| 2026-09-08 | 923.00 | 935.00 | 923.00 | 935.00 | 929.90 | 240,094 |
| 2026-09-07 | 915.00 | 925.00 | 915.00 | 924.73 | 919.69 | 143,704 |
| 2026-09-04 | 906.07 | 913.00 | 896.69 | 913.00 | 908.02 | 378,751 |
| 2026-09-03 | 919.01 | 919.01 | 895.00 | 914.97 | 909.98 | 328,065 |
| 2026-09-02 | 910.00 | 914.00 | 892.98 | 914.00 | 909.02 | 558,711 |
| 2026-09-01 | 920.04 | 920.04 | 891.54 | 909.00 | 904.04 | 591,593 |
| 2026-08-31 | 917.00 | 917.00 | 904.98 | 910.00 | 905.04 | 1,164,254 |
| 2026-08-28 | 910.01 | 922.00 | 910.01 | 916.75 | 911.75 | 190,440 |
| 2026-08-27 | 900.00 | 922.39 | 900.00 | 910.00 | 905.04 | 329,451 |
| 2026-08-26 | 903.10 | 920.00 | 903.10 | 909.58 | 904.62 | 782,431 |
| 2026-08-25 | 908.00 | 909.99 | 901.20 | 902.01 | 897.09 | 498,062 |
| 2026-08-24 | 891.41 | 907.33 | 891.41 | 904.44 | 899.51 | 760,540 |
| 2026-08-21 | 875.00 | 895.15 | 860.00 | 865.44 | 860.72 | 419,253 |
| 2026-08-20 | 863.00 | 870.00 | 861.00 | 870.00 | 865.26 | 239,351 |
| 2026-08-19 | 861.00 | 861.01 | 852.20 | 860.80 | 856.11 | 166,769 |
| 2026-08-18 | 861.90 | 861.90 | 853.40 | 861.00 | 856.31 | 166,935 |
| 2026-08-17 | 858.00 | 865.00 | 849.80 | 860.79 | 856.10 | 345,881 |
| 2026-08-14 | 854.99 | 855.00 | 844.99 | 855.00 | 850.34 | 361,683 |
| 2026-08-13 | 856.02 | 860.00 | 835.16 | 859.00 | 854.32 | 759,780 |
| 2026-08-12 | 851.02 | 860.00 | 851.00 | 860.00 | 855.31 | 416,461 |
| 2026-08-11 | 865.00 | 865.00 | 850.00 | 865.00 | 860.28 | 232,010 |
| 2026-08-10 | 869.02 | 870.00 | 852.00 | 865.00 | 860.28 | 540,231 |
| 2026-08-07 | 862.89 | 865.01 | 855.00 | 860.00 | 855.31 | 210,395 |
| 2026-08-06 | 855.01 | 871.58 | 855.01 | 860.00 | 855.31 | 481,185 |
| 2026-08-05 | 860.00 | 860.00 | 853.04 | 855.00 | 850.34 | 413,287 |
| 2026-08-04 | 849.66 | 871.98 | 849.66 | 860.00 | 855.31 | 987,368 |
| 2026-08-03 | 842.00 | 845.00 | 835.04 | 841.73 | 837.14 | 85,126 |
| 2026-07-31 | 830.00 | 845.00 | 826.50 | 844.00 | 839.40 | 723,495 |
| 2026-07-30 | 830.00 | 839.99 | 830.00 | 830.82 | 826.29 | 155,395 |
| 2026-07-29 | 835.00 | 839.97 | 830.00 | 830.00 | 825.47 | 180,544 |
| 2026-07-28 | 840.00 | 840.00 | 835.00 | 835.00 | 830.45 | 127,866 |
| 2026-07-27 | 833.02 | 839.98 | 825.10 | 839.98 | 835.40 | 320,377 |
| 2026-07-24 | 828.01 | 840.47 | 825.99 | 834.99 | 830.44 | 145,661 |
| 2026-07-23 | 845.02 | 848.98 | 825.00 | 829.99 | 825.46 | 1,042,876 |
Page 1 of 21 · 1,245 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-25 | 5.0000 CLP |
| 2026-05-11 | 30.5000 CLP |
| 2026-03-26 | 5.0000 CLP |
| 2025-12-23 | 5.0000 CLP |
| 2025-09-25 | 5.0000 CLP |
| 2025-05-12 | 28.4000 CLP |
| 2025-03-26 | 4.5000 CLP |
| 2024-12-23 | 4.5000 CLP |
| 2024-09-25 | 4.5000 CLP |
| 2024-05-13 | 14.3500 CLP |
| 2024-03-25 | 4.5000 CLP |
| 2023-12-26 | 4.5000 CLP |
| 2023-09-25 | 4.5000 CLP |
| 2023-05-15 | 33.7000 CLP |
| 2023-03-27 | 4.5000 CLP |
| 2022-12-22 | 4.5000 CLP |
| 2022-09-26 | 4.5000 CLP |
| 2022-05-16 | 19.4000 CLP |
| 2021-12-17 | 30.0000 CLP |
| 2021-09-27 | 4.0000 CLP |
| 2021-05-14 | 29.8000 CLP |
| 2021-03-26 | 4.0000 CLP |
| 2020-12-24 | 7.0000 CLP |
| 2020-12-18 | 4.0000 CLP |
| 2020-09-25 | 4.0000 CLP |
| 2020-05-18 | 10.6000 CLP |
| 2020-03-26 | 3.5000 CLP |
| 2019-12-24 | 3.5000 CLP |
| 2019-09-23 | 3.5000 CLP |
| 2019-05-20 | 14.5000 CLP |
| 2019-03-25 | 3.5000 CLP |
Open, high, low and close are as traded (CLP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.