Vina Concha To historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-16 | 1,178.00 | 1,205.10 | 1,170.10 | 1,180.00 | 984.53 | 2,083,512 |
| 2022-03-15 | 1,116.10 | 1,175.00 | 1,116.10 | 1,174.80 | 980.19 | 1,674,858 |
| 2022-03-14 | 1,100.00 | 1,112.00 | 1,095.10 | 1,105.00 | 921.95 | 274,384 |
| 2022-03-11 | 1,105.00 | 1,129.00 | 1,100.00 | 1,100.00 | 917.78 | 392,474 |
| 2022-03-10 | 1,122.10 | 1,124.00 | 1,091.00 | 1,100.00 | 917.78 | 596,471 |
| 2022-03-09 | 1,135.20 | 1,140.00 | 1,117.10 | 1,118.20 | 932.97 | 341,855 |
| 2022-03-08 | 1,125.00 | 1,136.30 | 1,110.30 | 1,124.00 | 937.81 | 316,188 |
| 2022-03-07 | 1,127.50 | 1,127.50 | 1,102.20 | 1,118.00 | 932.80 | 558,719 |
| 2022-03-04 | 1,143.30 | 1,153.60 | 1,112.00 | 1,122.60 | 936.64 | 479,926 |
| 2022-03-03 | 1,110.00 | 1,140.00 | 1,110.00 | 1,132.00 | 944.48 | 527,209 |
| 2022-03-02 | 1,141.40 | 1,141.60 | 1,103.70 | 1,115.00 | 930.30 | 1,095,280 |
| 2022-03-01 | 1,178.00 | 1,178.00 | 1,130.00 | 1,131.30 | 943.90 | 581,898 |
| 2022-02-28 | 1,120.00 | 1,174.00 | 1,120.00 | 1,174.00 | 979.52 | 1,448,481 |
| 2022-02-25 | 1,130.50 | 1,155.30 | 1,095.00 | 1,121.00 | 935.30 | 1,998,309 |
| 2022-02-24 | 1,140.00 | 1,148.00 | 1,126.00 | 1,130.50 | 943.23 | 560,183 |
| 2022-02-23 | 1,205.00 | 1,205.00 | 1,150.00 | 1,150.00 | 959.50 | 674,345 |
| 2022-02-22 | 1,200.00 | 1,200.00 | 1,191.90 | 1,199.50 | 1,000.80 | 160,180 |
| 2022-02-21 | 1,191.00 | 1,225.70 | 1,181.10 | 1,225.70 | 1,022.66 | 71,242 |
| 2022-02-18 | 1,199.00 | 1,200.00 | 1,189.00 | 1,191.00 | 993.71 | 189,197 |
| 2022-02-17 | 1,212.00 | 1,226.00 | 1,185.00 | 1,190.00 | 992.87 | 746,753 |
| 2022-02-16 | 1,210.00 | 1,214.00 | 1,200.00 | 1,212.00 | 1,011.23 | 308,289 |
| 2022-02-15 | 1,225.00 | 1,225.00 | 1,200.00 | 1,205.00 | 1,005.39 | 408,968 |
| 2022-02-14 | 1,228.00 | 1,231.20 | 1,202.20 | 1,207.00 | 1,007.06 | 381,870 |
| 2022-02-11 | 1,251.50 | 1,252.00 | 1,226.00 | 1,226.00 | 1,022.91 | 509,015 |
| 2022-02-10 | 1,242.00 | 1,252.00 | 1,231.20 | 1,252.00 | 1,044.60 | 248,544 |
| 2022-02-09 | 1,255.00 | 1,264.00 | 1,241.00 | 1,241.00 | 1,035.43 | 453,421 |
| 2022-02-08 | 1,259.00 | 1,259.00 | 1,241.50 | 1,250.90 | 1,043.69 | 144,588 |
| 2022-02-07 | 1,247.00 | 1,264.90 | 1,234.50 | 1,249.80 | 1,042.77 | 250,303 |
| 2022-02-04 | 1,247.00 | 1,260.00 | 1,246.00 | 1,247.00 | 1,040.43 | 569,255 |
| 2022-02-03 | 1,265.00 | 1,285.00 | 1,242.00 | 1,246.80 | 1,040.26 | 338,058 |
| 2022-02-02 | 1,288.10 | 1,296.70 | 1,252.00 | 1,265.00 | 1,055.45 | 1,035,024 |
| 2022-02-01 | 1,285.00 | 1,298.80 | 1,282.50 | 1,287.40 | 1,074.14 | 323,827 |
| 2022-01-31 | 1,293.10 | 1,310.50 | 1,282.00 | 1,282.00 | 1,069.63 | 424,568 |
| 2022-01-28 | 1,298.00 | 1,300.00 | 1,286.50 | 1,292.70 | 1,078.56 | 252,578 |
| 2022-01-27 | 1,308.00 | 1,310.40 | 1,275.20 | 1,286.00 | 1,072.97 | 541,555 |
| 2022-01-26 | 1,323.00 | 1,323.00 | 1,293.20 | 1,308.00 | 1,091.33 | 247,801 |
| 2022-01-25 | 1,320.00 | 1,320.00 | 1,290.00 | 1,300.00 | 1,084.65 | 244,660 |
| 2022-01-24 | 1,320.00 | 1,330.00 | 1,310.30 | 1,320.00 | 1,101.34 | 714,509 |
| 2022-01-21 | 1,350.00 | 1,351.00 | 1,312.20 | 1,321.00 | 1,102.17 | 1,001,066 |
| 2022-01-20 | 1,349.00 | 1,349.00 | 1,323.40 | 1,330.10 | 1,109.77 | 108,280 |
| 2022-01-19 | 1,350.00 | 1,350.00 | 1,324.10 | 1,349.00 | 1,125.54 | 185,756 |
| 2022-01-18 | 1,333.00 | 1,348.00 | 1,333.00 | 1,340.70 | 1,118.61 | 370,380 |
| 2022-01-17 | 1,324.00 | 1,346.90 | 1,320.00 | 1,321.30 | 1,102.42 | 130,652 |
| 2022-01-14 | 1,351.00 | 1,351.00 | 1,320.50 | 1,326.30 | 1,106.60 | 368,781 |
| 2022-01-13 | 1,333.00 | 1,350.00 | 1,310.10 | 1,350.00 | 1,126.37 | 346,869 |
| 2022-01-12 | 1,350.00 | 1,350.00 | 1,312.00 | 1,333.00 | 1,112.19 | 539,048 |
| 2022-01-11 | 1,360.00 | 1,360.00 | 1,311.10 | 1,331.00 | 1,110.52 | 436,894 |
| 2022-01-10 | 1,340.00 | 1,358.00 | 1,335.00 | 1,355.10 | 1,130.62 | 118,914 |
| 2022-01-07 | 1,347.00 | 1,380.20 | 1,335.00 | 1,340.00 | 1,118.03 | 178,639 |
| 2022-01-06 | 1,334.00 | 1,350.00 | 1,334.00 | 1,350.00 | 1,126.37 | 377,389 |
| 2022-01-05 | 1,300.00 | 1,349.30 | 1,300.00 | 1,333.40 | 1,112.52 | 141,965 |
| 2022-01-04 | 1,305.00 | 1,310.00 | 1,290.00 | 1,300.00 | 1,084.65 | 85,255 |
| 2022-01-03 | 1,310.20 | 1,335.00 | 1,300.00 | 1,305.30 | 1,089.07 | 288,481 |
| 2021-12-30 | 1,301.60 | 1,310.00 | 1,279.00 | 1,310.00 | 1,093.00 | 198,428 |
| 2021-12-29 | 1,291.00 | 1,360.00 | 1,270.00 | 1,288.70 | 1,075.22 | 344,940 |
| 2021-12-28 | 1,280.60 | 1,300.00 | 1,271.20 | 1,291.00 | 1,077.14 | 760,413 |
| 2021-12-27 | 1,315.00 | 1,315.00 | 1,275.10 | 1,282.00 | 1,069.63 | 1,167,231 |
| 2021-12-24 | 1,312.00 | 1,317.90 | 1,291.00 | 1,291.00 | 1,077.14 | 718,669 |
| 2021-12-23 | 1,270.00 | 1,309.80 | 1,262.00 | 1,290.00 | 1,076.31 | 1,267,948 |
| 2021-12-22 | 1,308.10 | 1,308.10 | 1,245.50 | 1,269.00 | 1,058.79 | 951,945 |
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.