Vina Concha To historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-06 | 1,067.30 | 1,067.30 | 1,041.00 | 1,064.00 | 905.56 | 1,189,048 |
| 2022-12-05 | 1,069.90 | 1,069.90 | 1,055.00 | 1,063.00 | 904.71 | 714,160 |
| 2022-12-02 | 1,070.00 | 1,076.10 | 1,050.90 | 1,055.00 | 897.90 | 1,238,309 |
| 2022-12-01 | 1,069.00 | 1,069.00 | 1,046.00 | 1,060.00 | 902.16 | 540,938 |
| 2022-11-30 | 1,055.00 | 1,065.00 | 1,041.00 | 1,055.00 | 897.90 | 870,092 |
| 2022-11-29 | 1,070.00 | 1,070.00 | 1,040.60 | 1,052.90 | 896.12 | 537,920 |
| 2022-11-28 | 1,060.00 | 1,065.00 | 1,040.30 | 1,059.00 | 901.31 | 481,657 |
| 2022-11-25 | 1,065.00 | 1,070.00 | 1,051.00 | 1,059.00 | 901.31 | 575,901 |
| 2022-11-24 | 1,069.00 | 1,070.00 | 1,055.00 | 1,063.00 | 904.71 | 1,034,358 |
| 2022-11-23 | 1,079.00 | 1,079.00 | 1,062.00 | 1,064.20 | 905.73 | 491,626 |
| 2022-11-22 | 1,066.80 | 1,073.90 | 1,052.40 | 1,067.90 | 908.88 | 402,360 |
| 2022-11-21 | 1,070.00 | 1,070.00 | 1,056.00 | 1,066.80 | 907.95 | 391,828 |
| 2022-11-18 | 1,072.00 | 1,075.00 | 1,051.00 | 1,070.00 | 910.67 | 537,653 |
| 2022-11-17 | 1,074.00 | 1,085.00 | 1,062.30 | 1,072.00 | 912.37 | 876,346 |
| 2022-11-16 | 1,065.00 | 1,080.00 | 1,060.00 | 1,071.00 | 911.52 | 974,577 |
| 2022-11-15 | 1,045.20 | 1,070.00 | 1,045.20 | 1,065.00 | 906.42 | 3,882,321 |
| 2022-11-14 | 1,040.00 | 1,060.90 | 1,040.00 | 1,054.30 | 897.31 | 4,238,538 |
| 2022-11-11 | 1,052.10 | 1,052.20 | 1,037.10 | 1,040.00 | 885.14 | 3,281,083 |
| 2022-11-10 | 1,075.00 | 1,075.00 | 1,042.10 | 1,050.00 | 893.65 | 1,972,433 |
| 2022-11-09 | 1,080.00 | 1,080.00 | 1,063.00 | 1,075.00 | 914.93 | 259,113 |
| 2022-11-08 | 1,078.00 | 1,100.00 | 1,071.10 | 1,080.00 | 919.18 | 510,708 |
| 2022-11-07 | 1,051.00 | 1,078.00 | 1,049.00 | 1,078.00 | 917.48 | 972,399 |
| 2022-11-04 | 1,049.80 | 1,080.00 | 1,041.00 | 1,050.00 | 893.65 | 610,987 |
| 2022-11-03 | 1,052.80 | 1,063.80 | 1,040.00 | 1,060.40 | 902.50 | 196,752 |
| 2022-11-02 | 1,066.00 | 1,066.00 | 1,043.00 | 1,052.80 | 896.03 | 250,229 |
| 2022-10-28 | 1,080.00 | 1,080.00 | 1,051.10 | 1,066.00 | 907.27 | 611,553 |
| 2022-10-27 | 1,075.50 | 1,095.90 | 1,051.10 | 1,079.30 | 918.59 | 573,378 |
| 2022-10-26 | 1,058.70 | 1,071.10 | 1,048.00 | 1,064.90 | 906.33 | 380,047 |
| 2022-10-25 | 1,045.00 | 1,059.00 | 1,031.00 | 1,049.20 | 892.97 | 955,797 |
| 2022-10-24 | 1,042.00 | 1,055.00 | 1,033.60 | 1,040.00 | 885.14 | 3,411,877 |
| 2022-10-21 | 1,045.00 | 1,054.90 | 1,044.40 | 1,049.30 | 893.05 | 122,672 |
| 2022-10-20 | 1,040.00 | 1,055.50 | 1,039.00 | 1,045.00 | 889.39 | 3,329,623 |
| 2022-10-19 | 1,057.00 | 1,057.00 | 1,042.00 | 1,050.00 | 893.65 | 1,926,361 |
| 2022-10-18 | 1,047.00 | 1,059.30 | 1,042.00 | 1,057.00 | 899.61 | 689,042 |
| 2022-10-17 | 1,038.40 | 1,060.00 | 1,035.00 | 1,047.30 | 891.35 | 174,663 |
| 2022-10-14 | 1,058.00 | 1,058.00 | 1,036.00 | 1,038.40 | 883.78 | 4,287,450 |
| 2022-10-13 | 1,030.10 | 1,059.00 | 1,014.00 | 1,040.00 | 885.14 | 447,520 |
| 2022-10-12 | 1,035.00 | 1,048.00 | 1,020.00 | 1,030.00 | 876.63 | 7,348,370 |
| 2022-10-11 | 1,040.00 | 1,056.70 | 1,030.00 | 1,040.00 | 885.14 | 354,393 |
| 2022-10-07 | 1,075.00 | 1,075.00 | 1,040.00 | 1,060.00 | 902.16 | 1,612,384 |
| 2022-10-06 | 1,091.70 | 1,091.70 | 1,063.00 | 1,075.00 | 914.93 | 404,098 |
| 2022-10-05 | 1,070.00 | 1,087.00 | 1,070.00 | 1,084.00 | 922.59 | 92,048 |
| 2022-10-04 | 1,063.10 | 1,087.00 | 1,063.10 | 1,087.00 | 925.14 | 252,280 |
| 2022-10-03 | 1,090.00 | 1,090.00 | 1,051.00 | 1,079.90 | 919.10 | 699,678 |
| 2022-09-30 | 1,083.00 | 1,097.00 | 1,072.20 | 1,097.00 | 933.65 | 370,792 |
| 2022-09-29 | 1,060.00 | 1,082.50 | 1,052.00 | 1,082.50 | 921.31 | 551,602 |
| 2022-09-28 | 1,054.80 | 1,070.00 | 1,054.80 | 1,060.00 | 902.16 | 549,254 |
| 2022-09-27 | 1,026.00 | 1,070.00 | 1,025.00 | 1,054.80 | 897.73 | 220,109 |
| 2022-09-26 | 1,026.60 | 1,026.60 | 1,010.00 | 1,025.00 | 872.37 | 314,466 |
| 2022-09-23 | 1,035.00 | 1,053.00 | 1,015.00 | 1,026.60 | 869.90 | 387,159 |
| 2022-09-22 | 1,053.00 | 1,055.00 | 1,030.00 | 1,039.00 | 880.41 | 365,182 |
| 2022-09-21 | 1,061.00 | 1,076.30 | 1,046.00 | 1,053.00 | 892.27 | 295,902 |
| 2022-09-20 | 1,091.00 | 1,101.00 | 1,061.00 | 1,061.00 | 899.05 | 218,935 |
| 2022-09-15 | 1,100.00 | 1,101.70 | 1,099.00 | 1,100.00 | 932.10 | 422,299 |
| 2022-09-14 | 1,090.00 | 1,101.00 | 1,087.90 | 1,101.00 | 932.95 | 507,487 |
| 2022-09-13 | 1,090.00 | 1,095.00 | 1,072.00 | 1,089.40 | 923.12 | 265,098 |
| 2022-09-12 | 1,060.00 | 1,095.00 | 1,050.00 | 1,094.90 | 927.78 | 788,012 |
| 2022-09-09 | 1,075.00 | 1,075.00 | 1,050.00 | 1,063.00 | 900.75 | 627,446 |
| 2022-09-08 | 1,087.80 | 1,090.00 | 1,065.00 | 1,071.10 | 907.61 | 337,024 |
| 2022-09-07 | 1,075.00 | 1,098.00 | 1,060.70 | 1,087.80 | 921.76 | 602,494 |
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.