Vina Concha To historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 1,016.70 | 1,018.80 | 1,008.00 | 1,014.00 | 967.24 | 430,645 |
| 2026-01-27 | 1,018.00 | 1,020.10 | 1,010.00 | 1,015.00 | 968.20 | 712,769 |
| 2026-01-26 | 1,024.00 | 1,028.10 | 1,007.00 | 1,020.00 | 972.97 | 1,005,174 |
| 2026-01-23 | 1,023.00 | 1,031.90 | 1,021.00 | 1,024.00 | 976.78 | 386,312 |
| 2026-01-22 | 1,030.00 | 1,030.00 | 1,020.00 | 1,025.00 | 977.74 | 511,541 |
| 2026-01-21 | 1,026.00 | 1,032.00 | 1,015.20 | 1,026.40 | 979.07 | 1,189,805 |
| 2026-01-20 | 1,029.90 | 1,030.30 | 1,023.60 | 1,026.00 | 978.69 | 573,164 |
| 2026-01-19 | 1,030.00 | 1,034.20 | 1,029.70 | 1,030.20 | 982.70 | 95,738 |
| 2026-01-16 | 1,035.00 | 1,036.90 | 1,025.00 | 1,030.00 | 982.51 | 458,787 |
| 2026-01-15 | 1,031.50 | 1,039.00 | 1,031.50 | 1,037.90 | 990.04 | 447,015 |
| 2026-01-14 | 1,034.10 | 1,039.80 | 1,028.80 | 1,031.50 | 983.94 | 779,350 |
| 2026-01-13 | 1,035.00 | 1,039.10 | 1,030.90 | 1,037.90 | 990.04 | 791,210 |
| 2026-01-12 | 1,040.00 | 1,040.40 | 1,030.50 | 1,035.70 | 987.94 | 605,961 |
| 2026-01-09 | 1,046.90 | 1,046.90 | 1,031.00 | 1,040.00 | 992.04 | 881,362 |
| 2026-01-08 | 1,040.00 | 1,040.00 | 1,032.10 | 1,038.00 | 990.14 | 1,115,768 |
| 2026-01-07 | 1,042.00 | 1,045.00 | 1,034.20 | 1,040.00 | 992.04 | 764,231 |
| 2026-01-06 | 1,041.00 | 1,056.00 | 1,035.90 | 1,045.00 | 996.81 | 1,589,027 |
| 2026-01-05 | 1,018.10 | 1,045.00 | 1,018.10 | 1,040.10 | 992.14 | 665,424 |
| 2026-01-02 | 1,025.20 | 1,026.10 | 1,010.00 | 1,018.10 | 971.15 | 566,191 |
| 2025-12-30 | 1,015.00 | 1,025.00 | 1,015.00 | 1,025.00 | 977.74 | 650,889 |
| 2025-12-29 | 1,016.00 | 1,038.00 | 1,014.70 | 1,015.00 | 968.20 | 2,011,027 |
| 2025-12-26 | 1,011.00 | 1,018.00 | 1,005.10 | 1,015.00 | 968.20 | 1,654,093 |
| 2025-12-24 | 1,009.00 | 1,015.00 | 1,007.00 | 1,010.00 | 963.43 | 1,583,327 |
| 2025-12-23 | 1,021.00 | 1,025.00 | 1,000.00 | 1,010.00 | 963.43 | 2,193,402 |
| 2025-12-22 | 1,030.00 | 1,040.00 | 1,016.00 | 1,016.10 | 964.48 | 2,019,928 |
| 2025-12-19 | 1,020.00 | 1,030.00 | 1,011.00 | 1,025.00 | 972.93 | 1,249,088 |
| 2025-12-18 | 1,028.00 | 1,031.00 | 1,015.00 | 1,020.00 | 968.18 | 777,532 |
| 2025-12-17 | 1,042.00 | 1,042.00 | 1,012.00 | 1,028.00 | 975.77 | 925,349 |
| 2025-12-16 | 1,048.00 | 1,048.00 | 1,032.10 | 1,042.00 | 989.06 | 669,666 |
| 2025-12-15 | 1,043.00 | 1,048.00 | 1,034.50 | 1,048.00 | 994.76 | 916,867 |
| 2025-12-12 | 1,055.00 | 1,059.00 | 1,035.50 | 1,043.00 | 990.01 | 1,094,126 |
| 2025-12-11 | 1,044.00 | 1,059.90 | 1,037.00 | 1,059.90 | 1,006.05 | 633,637 |
| 2025-12-10 | 1,045.30 | 1,052.90 | 1,040.00 | 1,043.00 | 990.01 | 504,269 |
| 2025-12-09 | 1,032.10 | 1,045.00 | 1,032.10 | 1,045.00 | 991.91 | 599,723 |
| 2025-12-05 | 1,039.00 | 1,048.00 | 1,032.20 | 1,035.60 | 982.99 | 365,816 |
| 2025-12-04 | 1,035.00 | 1,039.90 | 1,028.30 | 1,039.90 | 987.07 | 481,077 |
| 2025-12-03 | 1,030.00 | 1,040.00 | 1,030.00 | 1,030.00 | 977.67 | 1,481,016 |
| 2025-12-02 | 1,032.20 | 1,042.00 | 1,029.00 | 1,030.00 | 977.67 | 1,434,465 |
| 2025-12-01 | 1,043.80 | 1,043.80 | 1,032.20 | 1,032.20 | 979.76 | 496,301 |
| 2025-11-28 | 1,036.00 | 1,044.00 | 1,030.10 | 1,044.00 | 990.96 | 632,248 |
| 2025-11-27 | 1,033.60 | 1,067.70 | 1,032.20 | 1,035.00 | 982.42 | 1,228,774 |
| 2025-11-26 | 1,030.00 | 1,044.90 | 1,027.00 | 1,044.90 | 991.81 | 593,607 |
| 2025-11-25 | 1,035.00 | 1,041.50 | 1,029.90 | 1,030.00 | 977.67 | 1,345,283 |
| 2025-11-24 | 1,040.00 | 1,044.00 | 1,034.10 | 1,034.90 | 982.32 | 380,336 |
| 2025-11-21 | 1,028.40 | 1,052.40 | 1,025.90 | 1,045.20 | 992.10 | 235,341 |
| 2025-11-20 | 1,046.80 | 1,050.00 | 1,030.00 | 1,036.70 | 984.03 | 332,546 |
| 2025-11-19 | 1,047.00 | 1,050.00 | 1,030.00 | 1,049.90 | 996.56 | 898,828 |
| 2025-11-18 | 1,075.00 | 1,075.00 | 1,046.20 | 1,049.00 | 995.71 | 589,860 |
| 2025-11-17 | 1,066.20 | 1,083.80 | 1,061.80 | 1,075.00 | 1,020.38 | 364,328 |
| 2025-11-14 | 1,077.60 | 1,077.60 | 1,055.00 | 1,066.00 | 1,011.84 | 388,243 |
| 2025-11-13 | 1,088.40 | 1,088.60 | 1,075.00 | 1,075.10 | 1,020.48 | 700,066 |
| 2025-11-12 | 1,084.90 | 1,095.00 | 1,080.30 | 1,090.00 | 1,034.62 | 1,965,797 |
| 2025-11-11 | 1,084.60 | 1,092.00 | 1,080.00 | 1,085.00 | 1,029.88 | 800,120 |
| 2025-11-10 | 1,101.00 | 1,103.10 | 1,089.90 | 1,090.00 | 1,034.62 | 744,985 |
| 2025-11-07 | 1,085.00 | 1,105.00 | 1,080.00 | 1,099.00 | 1,043.17 | 1,109,072 |
| 2025-11-06 | 1,080.00 | 1,087.40 | 1,070.00 | 1,087.00 | 1,031.78 | 825,881 |
| 2025-11-05 | 1,041.10 | 1,080.00 | 1,041.10 | 1,080.00 | 1,025.13 | 4,230,586 |
| 2025-11-04 | 1,049.90 | 1,050.00 | 1,035.90 | 1,040.00 | 987.16 | 1,292,728 |
| 2025-11-03 | 1,030.20 | 1,049.90 | 1,027.00 | 1,049.90 | 996.56 | 881,039 |
| 2025-10-30 | 1,024.50 | 1,033.70 | 1,021.50 | 1,029.00 | 976.72 | 413,580 |
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.