Vina Concha To historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-24 | 1,125.00 | 1,125.00 | 1,099.90 | 1,108.70 | 986.61 | 126,620 |
| 2023-08-23 | 1,115.10 | 1,128.50 | 1,114.90 | 1,120.10 | 996.75 | 2,466,178 |
| 2023-08-22 | 1,128.00 | 1,129.90 | 1,116.00 | 1,123.20 | 999.51 | 68,752 |
| 2023-08-21 | 1,114.90 | 1,128.00 | 1,113.90 | 1,128.00 | 1,003.78 | 283,555 |
| 2023-08-18 | 1,125.00 | 1,125.00 | 1,110.00 | 1,114.80 | 992.03 | 117,297 |
| 2023-08-17 | 1,124.00 | 1,124.00 | 1,105.00 | 1,114.60 | 991.86 | 1,603,938 |
| 2023-08-16 | 1,129.80 | 1,129.80 | 1,120.30 | 1,123.60 | 999.87 | 706,214 |
| 2023-08-14 | 1,130.70 | 1,134.00 | 1,119.00 | 1,134.00 | 1,009.12 | 128,569 |
| 2023-08-11 | 1,135.90 | 1,136.00 | 1,120.10 | 1,135.00 | 1,010.01 | 3,360,820 |
| 2023-08-10 | 1,135.90 | 1,137.00 | 1,115.50 | 1,135.50 | 1,010.46 | 756,181 |
| 2023-08-09 | 1,100.10 | 1,139.40 | 1,100.10 | 1,137.00 | 1,011.79 | 896,109 |
| 2023-08-08 | 1,120.00 | 1,120.00 | 1,094.00 | 1,098.50 | 977.53 | 977,419 |
| 2023-08-07 | 1,129.90 | 1,129.90 | 1,103.80 | 1,107.90 | 985.89 | 131,860 |
| 2023-08-04 | 1,095.00 | 1,120.00 | 1,095.00 | 1,115.90 | 993.01 | 517,009 |
| 2023-08-03 | 1,107.00 | 1,107.00 | 1,090.80 | 1,095.10 | 974.50 | 398,894 |
| 2023-08-02 | 1,124.60 | 1,124.60 | 1,100.20 | 1,106.90 | 985.00 | 256,510 |
| 2023-08-01 | 1,125.00 | 1,125.00 | 1,110.10 | 1,124.60 | 1,000.76 | 305,314 |
| 2023-07-31 | 1,130.00 | 1,139.00 | 1,116.40 | 1,139.00 | 1,013.57 | 346,490 |
| 2023-07-28 | 1,137.90 | 1,138.90 | 1,110.60 | 1,128.20 | 1,003.96 | 99,327 |
| 2023-07-27 | 1,141.10 | 1,149.50 | 1,125.10 | 1,140.80 | 1,015.17 | 1,343,853 |
| 2023-07-26 | 1,148.40 | 1,149.00 | 1,115.00 | 1,141.10 | 1,015.44 | 1,657,242 |
| 2023-07-25 | 1,129.90 | 1,148.50 | 1,129.00 | 1,148.50 | 1,022.02 | 1,097,790 |
| 2023-07-24 | 1,148.30 | 1,148.30 | 1,115.40 | 1,129.50 | 1,005.12 | 457,220 |
| 2023-07-21 | 1,115.00 | 1,126.90 | 1,115.00 | 1,125.00 | 1,001.11 | 369,009 |
| 2023-07-20 | 1,074.00 | 1,115.00 | 1,074.00 | 1,115.00 | 992.21 | 1,781,061 |
| 2023-07-19 | 1,026.00 | 1,079.00 | 1,026.00 | 1,075.00 | 956.62 | 1,152,305 |
| 2023-07-18 | 1,010.00 | 1,025.00 | 1,004.00 | 1,022.00 | 909.45 | 1,443,766 |
| 2023-07-17 | 992.62 | 1,023.90 | 992.00 | 1,010.50 | 899.22 | 20,633,340 |
| 2023-07-14 | 977.00 | 1,009.80 | 971.00 | 992.41 | 883.12 | 6,726,622 |
| 2023-07-13 | 984.99 | 985.00 | 965.04 | 976.00 | 868.52 | 606,751 |
| 2023-07-12 | 970.00 | 980.00 | 965.45 | 978.41 | 870.66 | 428,690 |
| 2023-07-11 | 943.01 | 973.00 | 943.00 | 965.45 | 859.13 | 488,917 |
| 2023-07-10 | 943.01 | 953.77 | 934.65 | 942.17 | 838.42 | 221,434 |
| 2023-07-07 | 941.31 | 944.99 | 940.00 | 942.20 | 838.44 | 249,312 |
| 2023-07-06 | 945.00 | 947.13 | 938.99 | 941.31 | 837.65 | 492,867 |
| 2023-07-05 | 942.81 | 950.00 | 939.92 | 944.30 | 840.31 | 443,655 |
| 2023-07-04 | 936.02 | 946.18 | 936.00 | 945.51 | 841.39 | 417,576 |
| 2023-07-03 | 935.00 | 940.00 | 926.00 | 936.02 | 832.94 | 394,191 |
| 2023-06-30 | 924.00 | 939.00 | 921.59 | 933.42 | 830.63 | 322,399 |
| 2023-06-29 | 925.00 | 926.76 | 918.00 | 921.59 | 820.10 | 238,368 |
| 2023-06-28 | 920.00 | 920.03 | 910.80 | 913.77 | 813.14 | 361,829 |
| 2023-06-27 | 923.01 | 938.60 | 910.07 | 917.85 | 816.77 | 438,702 |
| 2023-06-23 | 922.84 | 928.00 | 919.00 | 919.44 | 818.19 | 484,481 |
| 2023-06-22 | 930.01 | 930.01 | 917.20 | 922.84 | 821.21 | 465,609 |
| 2023-06-20 | 937.60 | 937.60 | 922.00 | 923.95 | 822.20 | 493,459 |
| 2023-06-19 | 936.00 | 940.00 | 932.00 | 932.35 | 829.68 | 128,940 |
| 2023-06-16 | 946.01 | 949.50 | 935.77 | 936.00 | 832.92 | 390,611 |
| 2023-06-15 | 950.00 | 952.50 | 940.00 | 946.00 | 841.82 | 1,188,129 |
| 2023-06-14 | 952.41 | 960.00 | 951.00 | 951.00 | 846.27 | 1,395,872 |
| 2023-06-13 | 954.01 | 964.05 | 952.02 | 953.92 | 848.87 | 260,731 |
| 2023-06-12 | 962.00 | 969.98 | 950.00 | 953.10 | 848.14 | 427,299 |
| 2023-06-09 | 968.99 | 968.99 | 952.00 | 956.00 | 850.72 | 632,839 |
| 2023-06-08 | 965.33 | 972.00 | 951.01 | 963.00 | 856.95 | 471,727 |
| 2023-06-07 | 968.79 | 985.94 | 960.00 | 971.90 | 864.87 | 970,918 |
| 2023-06-06 | 930.00 | 970.00 | 929.99 | 970.00 | 863.18 | 687,696 |
| 2023-06-05 | 939.50 | 939.50 | 915.04 | 928.66 | 826.39 | 515,160 |
| 2023-06-02 | 925.00 | 933.97 | 923.99 | 931.06 | 828.53 | 319,846 |
| 2023-06-01 | 927.01 | 927.02 | 917.00 | 921.11 | 819.67 | 930,677 |
| 2023-05-31 | 927.00 | 930.00 | 919.00 | 920.00 | 818.69 | 1,111,773 |
| 2023-05-30 | 939.99 | 939.99 | 931.03 | 932.82 | 830.10 | 139,768 |
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.