Vina Concha To historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-02 | 1,089.70 | 1,089.80 | 1,060.00 | 1,088.00 | 929.94 | 249,114 |
| 2023-03-01 | 1,082.80 | 1,113.30 | 1,079.00 | 1,089.70 | 931.39 | 2,690,532 |
| 2023-02-28 | 1,045.00 | 1,083.00 | 1,045.00 | 1,083.00 | 925.66 | 1,635,976 |
| 2023-02-27 | 1,055.00 | 1,074.00 | 1,050.00 | 1,060.10 | 906.09 | 602,048 |
| 2023-02-24 | 1,050.10 | 1,074.00 | 1,050.10 | 1,064.50 | 909.85 | 392,965 |
| 2023-02-23 | 1,065.00 | 1,065.10 | 1,050.10 | 1,050.10 | 897.54 | 1,645,499 |
| 2023-02-22 | 1,050.10 | 1,068.00 | 1,050.00 | 1,065.00 | 910.28 | 592,798 |
| 2023-02-21 | 1,066.00 | 1,074.60 | 1,050.10 | 1,050.10 | 897.54 | 121,448 |
| 2023-02-20 | 1,084.90 | 1,084.90 | 1,060.00 | 1,065.60 | 910.79 | 126,509 |
| 2023-02-17 | 1,064.90 | 1,089.00 | 1,064.90 | 1,070.00 | 914.55 | 5,877,930 |
| 2023-02-16 | 1,043.00 | 1,066.80 | 1,043.00 | 1,064.70 | 910.02 | 490,343 |
| 2023-02-15 | 1,034.10 | 1,048.00 | 1,021.00 | 1,043.00 | 891.48 | 750,227 |
| 2023-02-14 | 1,030.00 | 1,037.00 | 1,030.00 | 1,032.60 | 882.59 | 178,545 |
| 2023-02-13 | 1,027.50 | 1,035.00 | 1,025.10 | 1,028.10 | 878.74 | 138,412 |
| 2023-02-10 | 1,033.00 | 1,033.90 | 1,026.10 | 1,030.00 | 880.36 | 582,610 |
| 2023-02-09 | 1,025.90 | 1,035.40 | 1,025.90 | 1,032.10 | 882.16 | 673,398 |
| 2023-02-08 | 1,033.40 | 1,035.00 | 1,024.10 | 1,029.80 | 880.19 | 413,144 |
| 2023-02-07 | 1,030.00 | 1,031.20 | 1,023.30 | 1,029.20 | 879.68 | 202,029 |
| 2023-02-06 | 1,040.00 | 1,041.00 | 1,022.20 | 1,023.30 | 874.64 | 1,165,176 |
| 2023-02-03 | 1,020.00 | 1,050.00 | 1,015.00 | 1,040.00 | 888.91 | 198,391 |
| 2023-02-02 | 1,015.10 | 1,023.00 | 1,015.00 | 1,020.00 | 871.82 | 983,998 |
| 2023-02-01 | 1,017.00 | 1,023.80 | 1,015.40 | 1,015.50 | 867.97 | 519,184 |
| 2023-01-31 | 1,020.00 | 1,027.90 | 1,017.00 | 1,017.00 | 869.25 | 1,250,010 |
| 2023-01-30 | 1,028.00 | 1,030.00 | 1,012.00 | 1,016.20 | 868.57 | 236,021 |
| 2023-01-27 | 1,034.00 | 1,034.00 | 1,018.00 | 1,026.80 | 877.63 | 207,829 |
| 2023-01-26 | 1,020.00 | 1,030.00 | 1,020.00 | 1,024.70 | 875.83 | 133,719 |
| 2023-01-25 | 1,018.00 | 1,021.00 | 1,009.00 | 1,019.90 | 871.73 | 185,637 |
| 2023-01-24 | 1,034.00 | 1,034.00 | 1,018.00 | 1,018.00 | 870.11 | 1,076,263 |
| 2023-01-23 | 1,030.00 | 1,031.30 | 1,020.10 | 1,022.50 | 873.95 | 339,688 |
| 2023-01-20 | 1,027.50 | 1,032.20 | 1,016.00 | 1,023.80 | 875.07 | 111,455 |
| 2023-01-19 | 1,040.00 | 1,040.00 | 1,025.00 | 1,025.20 | 876.26 | 250,832 |
| 2023-01-18 | 1,033.50 | 1,040.00 | 1,030.00 | 1,031.00 | 881.22 | 109,340 |
| 2023-01-17 | 1,033.80 | 1,044.80 | 1,033.40 | 1,033.40 | 883.27 | 53,230 |
| 2023-01-16 | 1,033.30 | 1,046.70 | 1,031.00 | 1,033.80 | 883.61 | 224,326 |
| 2023-01-13 | 1,056.90 | 1,057.00 | 1,032.20 | 1,033.30 | 883.19 | 1,226,169 |
| 2023-01-12 | 1,030.00 | 1,054.00 | 1,030.00 | 1,047.00 | 894.89 | 2,683,482 |
| 2023-01-11 | 1,013.00 | 1,055.50 | 1,013.00 | 1,049.80 | 897.29 | 587,174 |
| 2023-01-10 | 1,046.00 | 1,046.00 | 1,010.50 | 1,015.00 | 867.54 | 737,495 |
| 2023-01-09 | 1,048.30 | 1,048.30 | 1,040.00 | 1,046.00 | 894.04 | 263,107 |
| 2023-01-06 | 1,048.00 | 1,050.00 | 1,048.00 | 1,048.30 | 896.01 | 127,131 |
| 2023-01-05 | 1,050.00 | 1,065.00 | 1,050.00 | 1,063.00 | 908.57 | 189,489 |
| 2023-01-04 | 1,069.50 | 1,069.50 | 1,029.70 | 1,055.00 | 901.73 | 261,555 |
| 2023-01-03 | 1,070.00 | 1,070.00 | 1,055.00 | 1,069.50 | 914.13 | 209,222 |
| 2022-12-30 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 914.55 | 32,329 |
| 2022-12-29 | 1,089.00 | 1,090.00 | 1,065.00 | 1,065.00 | 910.28 | 1,066,989 |
| 2022-12-28 | 1,091.00 | 1,095.40 | 1,050.00 | 1,089.00 | 930.79 | 1,337,939 |
| 2022-12-27 | 1,080.00 | 1,090.00 | 1,079.90 | 1,090.00 | 931.65 | 1,219,330 |
| 2022-12-26 | 1,071.20 | 1,091.40 | 1,055.10 | 1,078.50 | 921.82 | 1,127,385 |
| 2022-12-23 | 1,059.00 | 1,070.00 | 1,041.10 | 1,070.00 | 914.55 | 255,579 |
| 2022-12-22 | 1,069.90 | 1,069.90 | 1,046.10 | 1,059.00 | 905.15 | 889,566 |
| 2022-12-21 | 1,037.00 | 1,068.90 | 1,037.00 | 1,060.00 | 902.16 | 1,519,924 |
| 2022-12-20 | 1,030.00 | 1,037.00 | 1,025.00 | 1,037.00 | 882.58 | 1,361,636 |
| 2022-12-19 | 1,030.90 | 1,031.10 | 1,011.70 | 1,028.00 | 874.92 | 1,509,365 |
| 2022-12-16 | 1,038.90 | 1,038.90 | 1,015.00 | 1,020.00 | 868.12 | 1,061,741 |
| 2022-12-15 | 1,010.00 | 1,034.90 | 1,010.00 | 1,024.00 | 871.52 | 818,575 |
| 2022-12-14 | 1,020.00 | 1,035.00 | 1,003.00 | 1,020.00 | 868.12 | 753,324 |
| 2022-12-13 | 1,030.00 | 1,030.00 | 1,017.10 | 1,020.00 | 868.12 | 564,003 |
| 2022-12-12 | 1,040.00 | 1,040.00 | 1,015.10 | 1,030.00 | 876.63 | 1,221,628 |
| 2022-12-09 | 1,041.00 | 1,046.10 | 1,002.30 | 1,034.80 | 880.71 | 591,622 |
| 2022-12-07 | 1,069.80 | 1,069.80 | 1,041.00 | 1,049.70 | 893.39 | 671,573 |
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.