Vina Concha To historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-06 | 1,126.20 | 1,130.00 | 1,061.90 | 1,071.00 | 907.53 | 1,891,753 |
| 2022-09-05 | 1,187.80 | 1,198.10 | 1,115.00 | 1,115.00 | 944.81 | 1,477,316 |
| 2022-09-02 | 1,110.60 | 1,150.00 | 1,100.00 | 1,147.60 | 972.43 | 1,376,165 |
| 2022-09-01 | 1,095.00 | 1,124.90 | 1,094.80 | 1,100.10 | 932.18 | 1,198,227 |
| 2022-08-31 | 1,110.00 | 1,122.00 | 1,071.00 | 1,090.60 | 924.13 | 937,095 |
| 2022-08-30 | 1,082.00 | 1,127.90 | 1,082.00 | 1,110.00 | 940.57 | 619,170 |
| 2022-08-29 | 1,117.00 | 1,117.50 | 1,065.00 | 1,091.00 | 924.47 | 1,087,814 |
| 2022-08-26 | 1,119.90 | 1,119.90 | 1,091.00 | 1,097.80 | 930.24 | 556,610 |
| 2022-08-25 | 1,120.00 | 1,140.00 | 1,108.40 | 1,112.90 | 943.03 | 963,131 |
| 2022-08-24 | 1,131.50 | 1,131.50 | 1,110.10 | 1,119.10 | 948.28 | 1,124,307 |
| 2022-08-23 | 1,143.00 | 1,149.60 | 1,130.10 | 1,133.00 | 960.06 | 486,338 |
| 2022-08-22 | 1,152.00 | 1,159.00 | 1,140.00 | 1,143.80 | 969.21 | 1,013,379 |
| 2022-08-19 | 1,158.00 | 1,160.00 | 1,150.00 | 1,155.50 | 979.13 | 222,694 |
| 2022-08-18 | 1,158.10 | 1,169.90 | 1,150.00 | 1,158.00 | 981.25 | 490,848 |
| 2022-08-17 | 1,176.00 | 1,176.00 | 1,151.00 | 1,158.10 | 981.33 | 1,042,965 |
| 2022-08-16 | 1,182.50 | 1,182.50 | 1,174.90 | 1,175.70 | 996.25 | 213,535 |
| 2022-08-12 | 1,172.70 | 1,185.00 | 1,172.70 | 1,176.00 | 996.50 | 282,738 |
| 2022-08-11 | 1,180.00 | 1,187.00 | 1,170.10 | 1,172.50 | 993.53 | 254,291 |
| 2022-08-10 | 1,185.00 | 1,187.10 | 1,176.00 | 1,179.70 | 999.63 | 233,023 |
| 2022-08-09 | 1,185.00 | 1,190.00 | 1,185.00 | 1,187.10 | 1,005.91 | 110,201 |
| 2022-08-08 | 1,192.80 | 1,198.80 | 1,191.00 | 1,193.00 | 1,010.90 | 58,637 |
| 2022-08-05 | 1,185.00 | 1,199.90 | 1,185.00 | 1,192.80 | 1,010.74 | 148,983 |
| 2022-08-04 | 1,188.00 | 1,197.90 | 1,181.10 | 1,192.50 | 1,010.48 | 310,480 |
| 2022-08-03 | 1,205.00 | 1,206.10 | 1,187.30 | 1,187.30 | 1,006.07 | 419,501 |
| 2022-08-02 | 1,205.00 | 1,210.00 | 1,196.00 | 1,203.90 | 1,020.14 | 307,278 |
| 2022-08-01 | 1,210.00 | 1,215.00 | 1,201.00 | 1,205.00 | 1,021.07 | 158,254 |
| 2022-07-29 | 1,210.00 | 1,223.10 | 1,210.00 | 1,212.10 | 1,027.09 | 382,245 |
| 2022-07-28 | 1,208.10 | 1,231.00 | 1,208.10 | 1,221.00 | 1,034.63 | 392,513 |
| 2022-07-27 | 1,210.00 | 1,216.90 | 1,203.10 | 1,208.00 | 1,023.62 | 822,400 |
| 2022-07-26 | 1,210.00 | 1,210.00 | 1,205.00 | 1,205.00 | 1,021.07 | 809,208 |
| 2022-07-25 | 1,220.00 | 1,223.00 | 1,211.10 | 1,214.20 | 1,028.87 | 79,329 |
| 2022-07-22 | 1,225.00 | 1,236.90 | 1,220.00 | 1,230.60 | 1,042.77 | 132,741 |
| 2022-07-21 | 1,241.00 | 1,241.00 | 1,210.00 | 1,221.60 | 1,035.14 | 151,574 |
| 2022-07-20 | 1,260.00 | 1,260.00 | 1,241.00 | 1,241.10 | 1,051.66 | 26,838 |
| 2022-07-19 | 1,278.00 | 1,278.00 | 1,233.30 | 1,260.00 | 1,067.68 | 80,094 |
| 2022-07-18 | 1,280.00 | 1,292.80 | 1,260.00 | 1,260.00 | 1,067.68 | 105,104 |
| 2022-07-15 | 1,290.00 | 1,318.00 | 1,280.00 | 1,280.00 | 1,084.63 | 300,591 |
| 2022-07-14 | 1,306.00 | 1,315.00 | 1,292.00 | 1,300.40 | 1,101.91 | 199,024 |
| 2022-07-13 | 1,295.00 | 1,305.00 | 1,294.90 | 1,305.00 | 1,105.81 | 263,456 |
| 2022-07-12 | 1,272.20 | 1,295.00 | 1,272.20 | 1,295.00 | 1,097.34 | 780,501 |
| 2022-07-11 | 1,270.20 | 1,285.90 | 1,270.20 | 1,285.00 | 1,088.86 | 335,194 |
| 2022-07-08 | 1,299.50 | 1,306.00 | 1,271.10 | 1,286.00 | 1,089.71 | 428,728 |
| 2022-07-07 | 1,270.10 | 1,300.00 | 1,270.00 | 1,299.50 | 1,101.15 | 158,023 |
| 2022-07-06 | 1,227.40 | 1,289.90 | 1,227.40 | 1,284.90 | 1,088.78 | 371,362 |
| 2022-07-05 | 1,220.40 | 1,232.50 | 1,220.00 | 1,227.40 | 1,040.05 | 451,616 |
| 2022-07-04 | 1,235.00 | 1,235.00 | 1,220.00 | 1,232.50 | 1,044.38 | 133,886 |
| 2022-07-01 | 1,254.80 | 1,260.00 | 1,228.00 | 1,250.00 | 1,059.20 | 381,542 |
| 2022-06-30 | 1,231.90 | 1,255.00 | 1,231.90 | 1,255.00 | 1,063.44 | 728,668 |
| 2022-06-29 | 1,234.00 | 1,239.90 | 1,215.00 | 1,231.90 | 1,043.87 | 560,006 |
| 2022-06-28 | 1,200.00 | 1,234.00 | 1,191.00 | 1,234.00 | 1,045.65 | 1,067,605 |
| 2022-06-24 | 1,190.00 | 1,213.00 | 1,180.00 | 1,190.00 | 1,008.36 | 569,495 |
| 2022-06-23 | 1,223.00 | 1,223.00 | 1,185.00 | 1,203.80 | 1,020.06 | 237,431 |
| 2022-06-22 | 1,206.60 | 1,210.00 | 1,192.00 | 1,203.80 | 1,020.06 | 382,514 |
| 2022-06-20 | 1,188.00 | 1,220.00 | 1,188.00 | 1,206.60 | 1,022.43 | 245,847 |
| 2022-06-17 | 1,215.00 | 1,215.00 | 1,185.00 | 1,185.00 | 1,004.13 | 499,804 |
| 2022-06-16 | 1,215.00 | 1,215.00 | 1,192.00 | 1,201.40 | 1,018.02 | 498,998 |
| 2022-06-15 | 1,219.30 | 1,242.00 | 1,218.20 | 1,219.90 | 1,033.70 | 516,384 |
| 2022-06-14 | 1,220.00 | 1,227.00 | 1,215.00 | 1,219.30 | 1,033.19 | 319,019 |
| 2022-06-13 | 1,249.90 | 1,249.90 | 1,225.00 | 1,233.80 | 1,045.48 | 1,197,415 |
| 2022-06-10 | 1,234.00 | 1,258.90 | 1,222.00 | 1,249.90 | 1,059.12 | 224,147 |
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.