Vina Concha To historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 860.00 | 860.00 | 846.00 | 848.98 | 844.35 | 325,905 |
| 2026-07-21 | 848.04 | 853.00 | 848.01 | 851.72 | 847.08 | 121,802 |
| 2026-07-20 | 851.00 | 854.02 | 851.00 | 854.02 | 849.36 | 125,382 |
| 2026-07-17 | 856.09 | 857.00 | 850.88 | 852.33 | 847.68 | 124,647 |
| 2026-07-15 | 857.86 | 858.20 | 852.97 | 856.10 | 851.43 | 192,310 |
| 2026-07-14 | 849.92 | 855.78 | 848.00 | 853.33 | 848.68 | 96,116 |
| 2026-07-13 | 852.82 | 864.00 | 845.00 | 855.95 | 851.28 | 319,604 |
| 2026-07-10 | 847.92 | 855.25 | 843.57 | 855.00 | 850.34 | 247,015 |
| 2026-07-09 | 844.99 | 853.91 | 841.21 | 847.50 | 842.88 | 754,768 |
| 2026-07-08 | 860.00 | 863.69 | 840.01 | 845.00 | 840.39 | 503,042 |
| 2026-07-07 | 860.00 | 861.62 | 856.33 | 860.00 | 855.31 | 145,569 |
| 2026-07-06 | 860.00 | 865.00 | 855.00 | 859.03 | 854.35 | 277,268 |
| 2026-07-03 | 860.00 | 875.00 | 853.35 | 858.13 | 853.45 | 145,363 |
| 2026-07-02 | 860.00 | 861.84 | 853.01 | 859.98 | 855.29 | 263,764 |
| 2026-07-01 | 869.99 | 870.00 | 840.01 | 859.99 | 855.30 | 1,182,465 |
| 2026-06-30 | 856.23 | 861.02 | 853.36 | 860.00 | 855.31 | 314,071 |
| 2026-06-26 | 850.00 | 870.00 | 834.00 | 860.00 | 855.31 | 379,805 |
| 2026-06-25 | 852.99 | 860.00 | 850.97 | 859.12 | 854.44 | 487,243 |
| 2026-06-24 | 862.17 | 862.17 | 851.58 | 853.30 | 848.65 | 95,856 |
| 2026-06-23 | 864.21 | 865.00 | 860.60 | 862.16 | 857.46 | 91,975 |
| 2026-06-22 | 871.63 | 875.58 | 866.83 | 869.86 | 865.12 | 591,496 |
| 2026-06-19 | 861.80 | 869.04 | 861.80 | 863.00 | 858.29 | 235,410 |
| 2026-06-18 | 864.80 | 864.80 | 852.02 | 860.00 | 855.31 | 300,610 |
| 2026-06-17 | 868.00 | 870.00 | 861.52 | 864.83 | 860.11 | 1,366,606 |
| 2026-06-16 | 862.41 | 868.01 | 856.57 | 866.97 | 862.24 | 185,849 |
| 2026-06-15 | 870.00 | 878.70 | 857.83 | 860.00 | 855.31 | 423,253 |
| 2026-06-12 | 871.00 | 878.00 | 855.00 | 867.21 | 862.48 | 289,414 |
| 2026-06-11 | 850.00 | 870.01 | 850.00 | 869.20 | 864.46 | 720,805 |
| 2026-06-10 | 845.00 | 851.00 | 840.00 | 850.89 | 846.25 | 130,749 |
| 2026-06-09 | 850.32 | 851.39 | 837.01 | 850.00 | 845.37 | 411,940 |
| 2026-06-08 | 839.98 | 849.22 | 836.00 | 844.30 | 839.70 | 258,119 |
| 2026-06-05 | 857.24 | 859.00 | 837.00 | 840.79 | 836.21 | 218,938 |
| 2026-06-04 | 864.01 | 864.01 | 852.00 | 857.24 | 852.57 | 189,539 |
| 2026-06-03 | 870.00 | 870.00 | 830.02 | 862.88 | 858.17 | 1,266,210 |
| 2026-06-02 | 880.01 | 880.01 | 859.40 | 870.00 | 865.26 | 377,445 |
| 2026-06-01 | 885.00 | 893.00 | 871.51 | 885.00 | 880.17 | 1,728,395 |
| 2026-05-29 | 892.50 | 915.00 | 891.00 | 894.00 | 889.13 | 3,845,055 |
| 2026-05-28 | 895.97 | 905.57 | 895.18 | 903.00 | 898.08 | 543,368 |
| 2026-05-27 | 901.00 | 906.78 | 875.00 | 899.00 | 894.10 | 434,317 |
| 2026-05-26 | 908.08 | 908.08 | 896.46 | 902.79 | 897.87 | 345,832 |
| 2026-05-25 | 890.00 | 905.76 | 889.42 | 905.00 | 900.07 | 313,444 |
| 2026-05-22 | 878.99 | 884.00 | 874.99 | 883.99 | 879.17 | 420,108 |
| 2026-05-20 | 860.39 | 873.00 | 860.39 | 871.00 | 866.25 | 823,453 |
| 2026-05-19 | 860.00 | 868.02 | 848.42 | 860.39 | 855.70 | 554,147 |
| 2026-05-18 | 844.00 | 860.00 | 844.00 | 860.00 | 855.31 | 261,624 |
| 2026-05-15 | 854.00 | 854.00 | 835.00 | 844.83 | 840.22 | 320,173 |
| 2026-05-14 | 855.00 | 857.31 | 830.00 | 830.00 | 825.47 | 5,594,093 |
| 2026-05-13 | 848.06 | 853.71 | 815.00 | 835.01 | 830.46 | 616,163 |
| 2026-05-12 | 864.02 | 864.02 | 840.00 | 850.20 | 845.56 | 430,192 |
| 2026-05-11 | 848.00 | 864.02 | 839.00 | 864.02 | 859.31 | 1,640,410 |
| 2026-05-08 | 859.00 | 876.47 | 851.77 | 866.00 | 830.94 | 989,840 |
| 2026-05-07 | 875.00 | 875.00 | 851.00 | 858.92 | 824.15 | 564,265 |
| 2026-05-06 | 878.36 | 884.00 | 861.30 | 864.00 | 829.03 | 658,039 |
| 2026-05-05 | 872.50 | 887.44 | 872.50 | 884.32 | 848.52 | 253,525 |
| 2026-05-04 | 887.00 | 887.00 | 867.28 | 870.46 | 835.22 | 228,304 |
| 2026-04-30 | 892.00 | 898.00 | 876.46 | 887.44 | 851.52 | 368,345 |
| 2026-04-29 | 900.01 | 913.00 | 875.00 | 890.00 | 853.97 | 407,777 |
| 2026-04-28 | 895.01 | 910.00 | 893.01 | 900.00 | 863.57 | 621,965 |
| 2026-04-27 | 905.00 | 905.00 | 897.16 | 905.00 | 868.37 | 201,705 |
| 2026-04-24 | 905.01 | 906.32 | 891.00 | 902.00 | 865.49 | 435,000 |
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.