Vina Concha To historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-21 | 1,330.00 | 1,330.00 | 1,250.40 | 1,278.00 | 1,066.30 | 889,993 |
| 2021-12-20 | 1,280.00 | 1,338.30 | 1,267.20 | 1,300.00 | 1,084.65 | 1,088,112 |
| 2021-12-17 | 1,282.10 | 1,387.00 | 1,247.00 | 1,387.00 | 1,157.24 | 374,238 |
| 2021-12-16 | 1,290.00 | 1,310.00 | 1,270.00 | 1,283.40 | 1,045.77 | 654,308 |
| 2021-12-15 | 1,269.90 | 1,308.00 | 1,265.00 | 1,290.00 | 1,051.15 | 385,416 |
| 2021-12-14 | 1,292.00 | 1,292.00 | 1,247.00 | 1,270.00 | 1,034.85 | 331,035 |
| 2021-12-13 | 1,300.10 | 1,317.00 | 1,279.90 | 1,290.00 | 1,051.15 | 175,284 |
| 2021-12-10 | 1,330.00 | 1,340.00 | 1,302.80 | 1,340.00 | 1,091.89 | 249,475 |
| 2021-12-09 | 1,318.40 | 1,330.00 | 1,292.20 | 1,330.00 | 1,083.74 | 696,218 |
| 2021-12-07 | 1,316.00 | 1,330.00 | 1,301.10 | 1,319.00 | 1,074.78 | 812,010 |
| 2021-12-06 | 1,318.40 | 1,330.00 | 1,300.00 | 1,330.00 | 1,083.74 | 339,985 |
| 2021-12-03 | 1,308.10 | 1,320.00 | 1,280.00 | 1,320.00 | 1,075.59 | 532,108 |
| 2021-12-02 | 1,300.00 | 1,300.00 | 1,253.00 | 1,300.00 | 1,059.30 | 502,188 |
| 2021-12-01 | 1,366.00 | 1,366.00 | 1,250.00 | 1,296.00 | 1,056.04 | 1,496,729 |
| 2021-11-30 | 1,283.00 | 1,485.00 | 1,261.10 | 1,485.00 | 1,210.04 | 1,837,408 |
| 2021-11-29 | 1,285.10 | 1,290.00 | 1,231.10 | 1,285.00 | 1,047.08 | 395,553 |
| 2021-11-26 | 1,323.50 | 1,323.50 | 1,290.00 | 1,316.20 | 1,072.50 | 411,037 |
| 2021-11-25 | 1,300.00 | 1,325.00 | 1,290.00 | 1,325.00 | 1,079.67 | 291,753 |
| 2021-11-24 | 1,295.00 | 1,310.00 | 1,275.00 | 1,310.00 | 1,067.45 | 548,012 |
| 2021-11-23 | 1,310.90 | 1,310.90 | 1,250.00 | 1,300.00 | 1,059.30 | 871,312 |
| 2021-11-22 | 1,300.10 | 1,350.30 | 1,280.10 | 1,312.00 | 1,069.08 | 989,359 |
| 2021-11-19 | 1,240.00 | 1,280.00 | 1,236.10 | 1,280.00 | 1,043.00 | 649,476 |
| 2021-11-18 | 1,240.10 | 1,265.00 | 1,240.10 | 1,250.00 | 1,018.56 | 380,520 |
| 2021-11-17 | 1,248.30 | 1,269.90 | 1,248.30 | 1,264.90 | 1,030.70 | 501,826 |
| 2021-11-16 | 1,262.00 | 1,285.00 | 1,236.00 | 1,278.00 | 1,041.37 | 484,105 |
| 2021-11-15 | 1,299.10 | 1,299.10 | 1,256.00 | 1,290.00 | 1,051.15 | 609,598 |
| 2021-11-12 | 1,312.90 | 1,318.40 | 1,290.00 | 1,290.00 | 1,051.15 | 617,765 |
| 2021-11-11 | 1,264.90 | 1,313.00 | 1,240.10 | 1,299.90 | 1,059.22 | 555,512 |
| 2021-11-10 | 1,258.00 | 1,265.00 | 1,236.20 | 1,265.00 | 1,030.78 | 1,019,572 |
| 2021-11-09 | 1,230.00 | 1,270.00 | 1,220.00 | 1,270.00 | 1,034.85 | 687,394 |
| 2021-11-08 | 1,230.00 | 1,250.00 | 1,215.20 | 1,250.00 | 1,018.56 | 654,150 |
| 2021-11-05 | 1,207.00 | 1,262.00 | 1,205.10 | 1,230.00 | 1,002.26 | 1,079,079 |
| 2021-11-04 | 1,196.00 | 1,216.00 | 1,167.80 | 1,205.00 | 981.89 | 1,886,386 |
| 2021-11-03 | 1,192.00 | 1,215.80 | 1,177.20 | 1,194.10 | 973.01 | 413,998 |
| 2021-11-02 | 1,171.20 | 1,198.00 | 1,171.20 | 1,192.00 | 971.29 | 252,420 |
| 2021-10-29 | 1,205.10 | 1,205.10 | 1,145.00 | 1,183.00 | 963.96 | 487,844 |
| 2021-10-28 | 1,195.00 | 1,198.00 | 1,150.20 | 1,194.10 | 973.01 | 272,799 |
| 2021-10-27 | 1,240.00 | 1,240.00 | 1,187.00 | 1,187.00 | 967.22 | 584,312 |
| 2021-10-26 | 1,245.00 | 1,245.00 | 1,213.00 | 1,233.90 | 1,005.44 | 520,890 |
| 2021-10-25 | 1,215.00 | 1,250.00 | 1,215.00 | 1,236.80 | 1,007.80 | 840,942 |
| 2021-10-22 | 1,230.30 | 1,259.00 | 1,206.00 | 1,215.40 | 990.36 | 518,606 |
| 2021-10-21 | 1,180.00 | 1,280.00 | 1,170.00 | 1,280.00 | 1,043.00 | 1,072,641 |
| 2021-10-20 | 1,164.50 | 1,184.00 | 1,160.00 | 1,170.00 | 953.37 | 941,704 |
| 2021-10-19 | 1,162.10 | 1,179.00 | 1,161.10 | 1,164.50 | 948.89 | 2,204,180 |
| 2021-10-18 | 1,179.30 | 1,200.00 | 1,165.20 | 1,173.80 | 956.46 | 556,427 |
| 2021-10-15 | 1,179.00 | 1,179.00 | 1,160.50 | 1,179.00 | 960.70 | 1,145,934 |
| 2021-10-14 | 1,170.20 | 1,180.00 | 1,151.00 | 1,179.00 | 960.70 | 5,038,973 |
← NewerPage 21 of 21 · 1,247 trading days
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.