Vina Concha To historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-09 | 1,265.00 | 1,265.00 | 1,230.00 | 1,233.00 | 1,044.80 | 408,971 |
| 2022-06-08 | 1,285.00 | 1,288.90 | 1,265.00 | 1,265.00 | 1,071.91 | 727,596 |
| 2022-06-07 | 1,278.00 | 1,278.00 | 1,264.90 | 1,273.00 | 1,078.69 | 188,137 |
| 2022-06-06 | 1,330.00 | 1,330.00 | 1,271.00 | 1,283.80 | 1,087.85 | 81,630 |
| 2022-06-03 | 1,315.00 | 1,320.00 | 1,291.00 | 1,310.10 | 1,110.13 | 354,151 |
| 2022-06-02 | 1,270.10 | 1,329.00 | 1,270.10 | 1,307.40 | 1,107.84 | 182,420 |
| 2022-06-01 | 1,290.00 | 1,298.00 | 1,271.20 | 1,295.00 | 1,097.34 | 264,686 |
| 2022-05-31 | 1,300.00 | 1,300.00 | 1,265.10 | 1,300.00 | 1,101.57 | 1,605,524 |
| 2022-05-30 | 1,295.90 | 1,309.00 | 1,289.90 | 1,295.10 | 1,097.42 | 906,787 |
| 2022-05-27 | 1,275.00 | 1,319.80 | 1,270.00 | 1,309.00 | 1,109.20 | 2,067,794 |
| 2022-05-26 | 1,276.00 | 1,304.90 | 1,275.00 | 1,275.00 | 1,080.39 | 1,169,575 |
| 2022-05-25 | 1,270.00 | 1,289.00 | 1,266.00 | 1,276.70 | 1,081.83 | 152,971 |
| 2022-05-24 | 1,283.10 | 1,289.00 | 1,271.00 | 1,277.10 | 1,082.17 | 290,343 |
| 2022-05-23 | 1,276.90 | 1,308.00 | 1,276.90 | 1,290.00 | 1,093.10 | 589,290 |
| 2022-05-20 | 1,255.00 | 1,290.00 | 1,255.00 | 1,277.60 | 1,082.59 | 1,606,525 |
| 2022-05-19 | 1,260.00 | 1,280.00 | 1,260.00 | 1,266.30 | 1,073.02 | 1,275,795 |
| 2022-05-18 | 1,250.00 | 1,275.00 | 1,242.70 | 1,273.00 | 1,078.69 | 702,916 |
| 2022-05-17 | 1,245.00 | 1,250.10 | 1,240.50 | 1,245.10 | 1,055.05 | 161,205 |
| 2022-05-16 | 1,240.10 | 1,254.00 | 1,232.10 | 1,236.30 | 1,047.60 | 109,016 |
| 2022-05-13 | 1,231.60 | 1,280.00 | 1,231.50 | 1,263.00 | 1,053.78 | 450,746 |
| 2022-05-12 | 1,220.00 | 1,238.00 | 1,220.00 | 1,231.60 | 1,027.58 | 175,083 |
| 2022-05-11 | 1,243.10 | 1,259.30 | 1,225.50 | 1,230.00 | 1,026.25 | 599,663 |
| 2022-05-10 | 1,229.90 | 1,242.90 | 1,212.00 | 1,242.90 | 1,037.01 | 199,443 |
| 2022-05-09 | 1,229.60 | 1,229.60 | 1,220.00 | 1,222.70 | 1,020.16 | 60,544 |
| 2022-05-06 | 1,230.00 | 1,230.00 | 1,220.00 | 1,229.60 | 1,025.91 | 1,161,031 |
| 2022-05-05 | 1,230.00 | 1,252.90 | 1,225.00 | 1,232.80 | 1,028.58 | 63,463 |
| 2022-05-04 | 1,230.00 | 1,289.00 | 1,226.10 | 1,234.20 | 1,029.75 | 157,808 |
| 2022-05-03 | 1,226.60 | 1,250.00 | 1,220.00 | 1,230.00 | 1,026.25 | 168,224 |
| 2022-05-02 | 1,250.00 | 1,250.00 | 1,215.10 | 1,229.80 | 1,026.08 | 383,881 |
| 2022-04-29 | 1,220.10 | 1,250.00 | 1,212.00 | 1,250.00 | 1,042.93 | 643,313 |
| 2022-04-28 | 1,230.00 | 1,230.00 | 1,219.70 | 1,229.70 | 1,026.00 | 254,349 |
| 2022-04-27 | 1,211.70 | 1,238.90 | 1,203.00 | 1,230.00 | 1,026.25 | 765,566 |
| 2022-04-26 | 1,231.20 | 1,249.80 | 1,230.00 | 1,230.00 | 1,026.25 | 308,274 |
| 2022-04-25 | 1,255.80 | 1,257.00 | 1,235.00 | 1,249.80 | 1,042.77 | 305,756 |
| 2022-04-22 | 1,253.00 | 1,260.00 | 1,240.00 | 1,257.00 | 1,048.78 | 479,048 |
| 2022-04-21 | 1,255.00 | 1,268.00 | 1,255.00 | 1,267.00 | 1,057.12 | 541,180 |
| 2022-04-20 | 1,270.00 | 1,295.00 | 1,250.00 | 1,250.00 | 1,042.93 | 3,298,635 |
| 2022-04-19 | 1,276.30 | 1,276.90 | 1,251.80 | 1,270.00 | 1,059.62 | 505,269 |
| 2022-04-18 | 1,259.80 | 1,279.00 | 1,245.00 | 1,264.40 | 1,054.95 | 5,472,052 |
| 2022-04-14 | 1,270.80 | 1,276.70 | 1,265.00 | 1,267.30 | 1,057.37 | 80,694 |
| 2022-04-13 | 1,279.90 | 1,285.00 | 1,265.40 | 1,283.60 | 1,070.97 | 436,878 |
| 2022-04-12 | 1,269.00 | 1,280.00 | 1,250.40 | 1,280.00 | 1,067.97 | 630,798 |
| 2022-04-11 | 1,266.90 | 1,270.00 | 1,246.00 | 1,269.00 | 1,058.79 | 344,895 |
| 2022-04-08 | 1,280.00 | 1,280.00 | 1,270.50 | 1,270.70 | 1,060.21 | 44,698 |
| 2022-04-07 | 1,270.50 | 1,280.10 | 1,250.00 | 1,280.00 | 1,067.97 | 392,123 |
| 2022-04-06 | 1,270.00 | 1,287.80 | 1,270.00 | 1,280.00 | 1,067.97 | 884,014 |
| 2022-04-05 | 1,271.00 | 1,279.00 | 1,240.20 | 1,270.00 | 1,059.62 | 698,195 |
| 2022-04-04 | 1,269.60 | 1,281.80 | 1,267.30 | 1,270.30 | 1,059.87 | 645,295 |
| 2022-04-01 | 1,269.00 | 1,274.00 | 1,260.00 | 1,271.00 | 1,060.46 | 1,110,342 |
| 2022-03-31 | 1,255.00 | 1,270.00 | 1,255.00 | 1,269.20 | 1,058.95 | 1,018,422 |
| 2022-03-30 | 1,241.10 | 1,255.00 | 1,227.20 | 1,255.00 | 1,047.11 | 1,997,237 |
| 2022-03-29 | 1,234.00 | 1,249.00 | 1,230.00 | 1,241.20 | 1,035.59 | 457,466 |
| 2022-03-28 | 1,249.60 | 1,249.80 | 1,231.10 | 1,234.30 | 1,029.84 | 132,353 |
| 2022-03-25 | 1,246.90 | 1,258.00 | 1,220.20 | 1,254.90 | 1,047.02 | 1,399,177 |
| 2022-03-24 | 1,235.00 | 1,265.00 | 1,231.10 | 1,247.00 | 1,040.43 | 3,586,939 |
| 2022-03-23 | 1,194.00 | 1,235.00 | 1,175.00 | 1,235.00 | 1,030.42 | 25,825,570 |
| 2022-03-22 | 1,209.90 | 1,209.90 | 1,170.00 | 1,194.00 | 996.21 | 2,910,046 |
| 2022-03-21 | 1,185.50 | 1,215.00 | 1,174.10 | 1,215.00 | 1,013.73 | 3,169,622 |
| 2022-03-18 | 1,180.00 | 1,192.00 | 1,175.00 | 1,186.00 | 989.54 | 1,062,849 |
| 2022-03-17 | 1,180.00 | 1,198.00 | 1,173.00 | 1,173.00 | 978.69 | 3,004,630 |
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.