Vina Concha To historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-23 | 910.10 | 918.00 | 900.00 | 905.00 | 868.37 | 690,876 |
| 2026-04-22 | 916.00 | 920.00 | 910.00 | 910.10 | 873.26 | 421,417 |
| 2026-04-21 | 932.00 | 940.50 | 915.00 | 920.63 | 883.36 | 245,924 |
| 2026-04-20 | 936.05 | 936.97 | 925.62 | 932.37 | 894.63 | 188,863 |
| 2026-04-17 | 930.60 | 940.22 | 921.04 | 931.00 | 893.31 | 289,331 |
| 2026-04-16 | 938.00 | 943.00 | 922.50 | 929.85 | 892.21 | 616,267 |
| 2026-04-15 | 921.52 | 938.00 | 920.50 | 938.00 | 900.03 | 963,620 |
| 2026-04-14 | 938.99 | 950.00 | 920.50 | 921.10 | 883.81 | 1,137,980 |
| 2026-04-13 | 928.00 | 938.99 | 924.00 | 938.99 | 900.98 | 748,029 |
| 2026-04-10 | 934.00 | 934.00 | 921.00 | 930.00 | 892.35 | 402,317 |
| 2026-04-09 | 925.00 | 932.00 | 920.01 | 932.00 | 894.27 | 461,326 |
| 2026-04-08 | 920.00 | 934.00 | 920.00 | 925.00 | 887.56 | 688,494 |
| 2026-04-07 | 908.01 | 925.00 | 907.86 | 917.00 | 879.88 | 30,912,650 |
| 2026-04-06 | 900.00 | 918.00 | 900.00 | 915.20 | 878.15 | 385,297 |
| 2026-04-02 | 898.00 | 898.00 | 885.01 | 897.60 | 861.26 | 137,614 |
| 2026-04-01 | 882.30 | 902.93 | 881.00 | 899.00 | 862.61 | 1,314,344 |
| 2026-03-31 | 862.00 | 892.00 | 860.00 | 884.27 | 848.47 | 1,414,626 |
| 2026-03-30 | 860.00 | 860.10 | 851.39 | 855.00 | 820.39 | 1,480,877 |
| 2026-03-27 | 853.42 | 855.98 | 852.00 | 853.00 | 818.47 | 785,962 |
| 2026-03-26 | 861.90 | 861.90 | 852.00 | 853.00 | 818.47 | 850,906 |
| 2026-03-25 | 854.01 | 874.76 | 851.00 | 852.05 | 812.76 | 1,245,450 |
| 2026-03-24 | 847.00 | 857.49 | 847.00 | 850.00 | 810.81 | 2,551,880 |
| 2026-03-23 | 896.11 | 896.11 | 845.10 | 845.10 | 806.13 | 912,414 |
| 2026-03-20 | 908.16 | 908.16 | 872.40 | 880.06 | 839.48 | 894,581 |
| 2026-03-19 | 914.00 | 914.00 | 885.00 | 894.16 | 852.93 | 1,243,770 |
| 2026-03-18 | 916.50 | 916.70 | 903.00 | 905.73 | 863.97 | 413,932 |
| 2026-03-17 | 909.00 | 918.00 | 905.00 | 910.21 | 868.24 | 473,609 |
| 2026-03-16 | 880.00 | 880.00 | 865.89 | 875.00 | 834.65 | 414,304 |
| 2026-03-13 | 881.00 | 881.00 | 864.99 | 870.39 | 830.26 | 400,466 |
| 2026-03-12 | 880.00 | 895.00 | 870.00 | 886.50 | 845.62 | 1,800,941 |
| 2026-03-11 | 879.99 | 880.00 | 870.09 | 875.79 | 835.41 | 381,118 |
| 2026-03-10 | 887.00 | 887.00 | 867.51 | 873.33 | 833.06 | 347,958 |
| 2026-03-09 | 896.00 | 896.00 | 865.02 | 877.47 | 837.01 | 1,064,639 |
| 2026-03-06 | 910.01 | 910.01 | 881.00 | 895.24 | 853.96 | 1,891,022 |
| 2026-03-05 | 937.00 | 949.00 | 905.00 | 919.00 | 876.62 | 844,142 |
| 2026-03-04 | 920.00 | 937.80 | 920.00 | 937.80 | 894.56 | 1,932,613 |
| 2026-03-03 | 926.00 | 928.00 | 905.00 | 910.00 | 868.04 | 1,851,848 |
| 2026-03-02 | 938.00 | 946.69 | 921.00 | 930.00 | 887.12 | 802,485 |
| 2026-02-27 | 961.00 | 966.51 | 933.00 | 935.00 | 891.89 | 3,557,660 |
| 2026-02-26 | 989.39 | 989.39 | 961.00 | 961.00 | 916.69 | 819,930 |
| 2026-02-25 | 980.00 | 989.99 | 970.18 | 975.00 | 930.04 | 609,409 |
| 2026-02-24 | 970.00 | 980.00 | 962.00 | 978.46 | 933.34 | 708,299 |
| 2026-02-23 | 966.00 | 971.98 | 961.69 | 968.67 | 924.00 | 555,192 |
| 2026-02-20 | 973.29 | 975.00 | 961.00 | 965.00 | 920.50 | 560,463 |
| 2026-02-19 | 983.90 | 983.90 | 961.00 | 970.00 | 925.27 | 513,500 |
| 2026-02-18 | 986.06 | 987.00 | 968.80 | 980.00 | 934.81 | 451,230 |
| 2026-02-17 | 984.99 | 987.36 | 984.99 | 986.00 | 940.53 | 743,011 |
| 2026-02-16 | 986.30 | 988.00 | 972.74 | 984.99 | 939.57 | 236,207 |
| 2026-02-13 | 969.89 | 987.83 | 963.28 | 987.83 | 942.28 | 386,320 |
| 2026-02-12 | 977.99 | 981.97 | 961.00 | 969.89 | 925.17 | 554,008 |
| 2026-02-11 | 985.00 | 986.98 | 961.38 | 973.00 | 928.13 | 939,061 |
| 2026-02-10 | 993.77 | 993.80 | 980.13 | 983.99 | 938.62 | 1,800,288 |
| 2026-02-09 | 990.00 | 994.00 | 982.01 | 985.19 | 939.76 | 511,114 |
| 2026-02-06 | 981.01 | 992.00 | 980.01 | 980.01 | 934.82 | 1,882,414 |
| 2026-02-05 | 1,000.00 | 1,000.00 | 978.00 | 978.00 | 932.90 | 796,540 |
| 2026-02-04 | 1,009.80 | 1,014.00 | 982.01 | 1,000.00 | 953.89 | 730,324 |
| 2026-02-03 | 1,000.00 | 1,013.90 | 987.19 | 1,013.90 | 967.15 | 1,363,402 |
| 2026-02-02 | 985.00 | 1,000.00 | 980.10 | 1,000.00 | 953.89 | 736,960 |
| 2026-01-30 | 1,005.00 | 1,005.00 | 983.08 | 996.12 | 950.19 | 1,271,179 |
| 2026-01-29 | 1,014.00 | 1,014.00 | 990.00 | 997.40 | 951.41 | 582,089 |
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.