Vina Concha To historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-29	924.51	942.00	924.51	931.24	828.69	312,592
2023-05-26	930.94	932.01	916.00	926.96	824.88	403,150
2023-05-25	927.00	942.00	925.01	930.94	828.42	1,026,039
2023-05-24	945.00	945.00	911.05	930.00	827.59	416,243
2023-05-23	950.00	955.00	926.02	931.80	829.19	881,390
2023-05-22	940.00	949.00	939.70	949.00	844.49	465,556
2023-05-19	932.00	939.45	926.00	929.90	827.50	365,164
2023-05-18	930.00	934.00	916.10	928.00	825.81	384,292
2023-05-17	932.00	932.00	912.09	919.61	818.34	364,157
2023-05-16	917.97	935.00	905.02	920.96	819.54	356,043
2023-05-15	930.00	932.00	915.10	915.10	814.33	523,118
2023-05-12	963.00	968.06	945.00	958.00	822.51	573,554
2023-05-11	966.01	983.65	956.08	961.04	825.12	362,477
2023-05-10	980.00	980.20	960.04	966.01	829.39	398,426
2023-05-09	994.90	994.90	968.00	970.69	833.41	439,605
2023-05-08	968.00	996.09	968.00	995.00	854.28	900,875
2023-05-05	952.36	964.00	945.27	958.37	822.83	462,742
2023-05-04	941.00	950.00	941.00	949.08	814.85	205,275
2023-05-03	936.11	941.00	931.18	940.00	807.06	575,439
2023-05-02	964.47	964.47	930.71	945.00	811.35	776,283
2023-04-28	976.00	979.00	960.00	964.47	828.07	478,492
2023-04-27	952.10	960.25	945.00	959.00	823.37	310,499
2023-04-26	957.00	957.00	936.00	941.64	808.47	162,360
2023-04-25	942.57	955.99	929.97	938.82	806.05	563,631
2023-04-24	945.00	945.00	938.00	940.33	807.34	124,156
2023-04-21	956.82	970.00	930.00	935.20	802.94	912,295
2023-04-20	970.50	972.00	954.50	970.00	832.82	273,239
2023-04-19	974.00	975.00	969.74	969.88	832.71	186,412
2023-04-18	980.00	984.96	972.99	974.55	836.72	694,330
2023-04-17	983.42	983.42	980.00	980.79	842.08	440,326
2023-04-14	985.00	985.00	965.00	975.10	837.19	1,035,331
2023-04-13	983.86	987.99	981.00	983.25	844.19	189,682
2023-04-12	990.01	995.00	980.50	981.99	843.11	1,583,963
2023-04-11	995.50	995.50	990.00	990.00	849.99	1,631,454
2023-04-10	990.00	995.13	983.50	990.00	849.99	1,122,338
2023-04-06	982.93	990.13	980.00	982.92	843.91	447,726
2023-04-05	985.12	988.38	978.81	982.93	843.92	202,696
2023-04-04	996.41	996.41	985.11	985.11	845.79	208,280
2023-04-03	1,016.90	1,016.90	990.00	994.62	853.95	497,488
2023-03-31	997.00	1,016.90	985.50	1,016.90	873.08	1,081,157
2023-03-30	992.00	992.00	982.51	985.01	845.70	3,526,151
2023-03-29	987.00	995.39	983.09	989.90	849.90	4,577,589
2023-03-28	999.77	1,003.90	985.00	991.00	850.85	652,364
2023-03-27	1,004.00	1,004.00	999.87	999.97	858.55	163,528
2023-03-24	1,009.70	1,009.70	1,001.00	1,003.40	857.63	324,677
2023-03-23	1,009.30	1,018.80	1,000.00	1,009.70	863.01	290,691
2023-03-22	1,013.00	1,017.80	1,000.00	1,009.40	862.76	427,521
2023-03-21	995.01	1,013.00	995.00	1,013.00	865.83	3,319,724
2023-03-20	1,000.00	1,018.90	991.07	993.77	849.40	357,785
2023-03-17	1,004.50	1,009.80	992.68	992.68	848.47	610,285
2023-03-16	1,021.00	1,021.00	1,001.10	1,004.50	858.57	753,355
2023-03-15	1,024.70	1,024.70	1,010.00	1,010.00	863.27	393,246
2023-03-14	1,050.00	1,050.00	1,020.30	1,024.70	875.83	169,360
2023-03-13	1,053.30	1,053.30	1,032.00	1,040.00	888.91	281,565
2023-03-10	1,053.00	1,062.80	1,021.00	1,053.30	900.28	142,510
2023-03-09	1,065.00	1,065.00	1,051.00	1,053.20	900.19	260,755
2023-03-08	1,060.10	1,068.00	1,050.00	1,057.90	904.21	255,267
2023-03-07	1,061.10	1,074.50	1,060.00	1,074.50	918.40	211,048
2023-03-06	1,090.00	1,090.00	1,060.10	1,071.00	915.41	419,837
2023-03-03	1,088.00	1,102.10	1,077.30	1,080.00	923.10	2,768,331

← NewerPage 15 of 21 · 1,247 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.