Vina Concha To historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-22	1,038.40	1,078.10	1,038.40	1,075.70	961.46	893,109
2023-11-21	1,015.00	1,049.00	1,015.00	1,044.90	933.93	796,820
2023-11-20	1,003.00	1,025.00	1,003.00	1,015.20	907.39	776,658
2023-11-17	1,005.80	1,015.00	990.01	1,003.30	896.75	323,553
2023-11-16	1,018.90	1,021.00	1,011.10	1,016.00	908.10	2,515,521
2023-11-15	995.00	1,016.60	995.00	1,010.00	902.74	282,339
2023-11-14	994.00	998.99	986.10	995.15	889.47	440,517
2023-11-13	999.00	1,000.00	989.89	1,000.00	893.80	7,750,028
2023-11-10	983.74	999.01	983.74	999.00	892.91	35,762
2023-11-09	975.00	990.00	975.00	983.74	879.27	484,003
2023-11-08	985.00	985.00	975.15	983.17	878.76	95,091
2023-11-07	990.68	990.68	975.00	981.89	877.62	1,124,866
2023-11-06	975.00	985.01	975.00	982.58	878.23	116,470
2023-11-03	983.67	990.69	980.00	987.90	882.99	65,805
2023-11-02	990.00	996.00	985.00	990.67	885.46	219,947
2023-10-31	999.90	1,000.00	994.99	996.18	890.39	216,055
2023-10-30	1,000.00	1,009.80	995.00	1,001.60	895.23	130,327
2023-10-26	999.80	1,029.90	990.00	1,009.90	902.65	597,895
2023-10-25	990.01	1,000.10	990.01	1,000.00	893.80	158,972
2023-10-24	1,000.00	1,002.70	999.00	999.75	893.58	431,131
2023-10-23	1,002.10	1,015.10	990.00	1,000.00	893.80	502,435
2023-10-20	1,003.50	1,015.00	990.00	1,000.10	893.89	2,197,420
2023-10-19	972.76	1,003.50	970.00	1,000.00	893.80	5,523,571
2023-10-18	1,000.00	1,000.00	975.01	990.00	884.86	3,792,213
2023-10-17	965.00	1,008.90	965.00	999.00	892.91	7,783,605
2023-10-16	968.01	975.03	966.00	966.00	863.41	227,781
2023-10-13	980.00	980.00	966.00	977.00	873.25	911,000
2023-10-12	976.01	989.98	972.02	977.00	873.25	1,019,163
2023-10-11	961.00	978.50	961.00	975.96	872.32	376,908
2023-10-10	950.00	980.00	950.00	965.00	862.52	626,777
2023-10-06	955.00	958.05	948.00	950.00	849.11	453,876
2023-10-05	970.01	979.99	951.00	956.04	854.51	362,207
2023-10-04	973.00	980.00	963.05	970.00	866.99	2,788,073
2023-10-03	994.00	994.00	970.00	973.64	870.24	147,492
2023-10-02	992.03	995.00	992.02	993.76	888.23	176,057
2023-09-29	994.00	994.00	985.00	988.27	883.32	28,443
2023-09-28	1,000.00	1,001.00	990.00	990.00	884.86	284,687
2023-09-27	1,000.10	1,010.00	1,000.10	1,002.10	895.68	614,321
2023-09-26	1,002.00	1,002.10	1,001.00	1,001.00	894.70	135,895
2023-09-25	1,034.90	1,034.90	1,010.00	1,013.00	905.42	218,083
2023-09-22	1,040.00	1,040.10	1,010.00	1,024.60	911.77	327,901
2023-09-21	1,040.80	1,055.00	1,035.10	1,035.60	921.56	125,733
2023-09-20	1,050.00	1,060.10	1,039.30	1,040.80	926.18	164,112
2023-09-15	1,071.40	1,084.00	1,050.00	1,050.00	934.37	273,698
2023-09-14	1,052.90	1,074.10	1,051.90	1,071.70	953.68	200,342
2023-09-13	1,050.10	1,065.20	1,050.10	1,063.50	946.38	55,983
2023-09-12	1,044.60	1,066.00	1,044.60	1,056.10	939.80	71,308
2023-09-11	1,025.10	1,054.80	1,025.10	1,043.30	928.41	312,521
2023-09-08	1,045.00	1,045.00	1,022.50	1,036.00	921.91	495,616
2023-09-07	1,051.10	1,062.00	1,020.10	1,040.00	925.47	286,329
2023-09-06	1,050.10	1,054.00	1,042.10	1,045.70	930.54	170,205
2023-09-05	1,074.40	1,074.40	1,042.20	1,045.40	930.28	527,140
2023-09-04	1,096.90	1,096.90	1,068.90	1,074.40	956.08	749,646
2023-09-01	1,079.00	1,080.20	1,066.00	1,077.40	958.75	154,071
2023-08-31	1,077.10	1,090.00	1,063.80	1,079.50	960.62	393,569
2023-08-30	1,080.00	1,085.20	1,076.90	1,077.00	958.40	1,064,608
2023-08-29	1,085.00	1,088.60	1,083.00	1,085.40	965.87	43,215
2023-08-28	1,103.00	1,103.00	1,084.00	1,088.40	968.54	320,533
2023-08-25	1,108.70	1,119.90	1,095.00	1,103.80	982.25	1,883,658
2023-08-24	1,125.00	1,125.00	1,099.90	1,108.70	986.61	126,620

← NewerPage 13 of 21 · 1,246 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.