Vina Concha To historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-29 | 1,030.20 | 1,030.20 | 1,020.00 | 1,021.30 | 969.41 | 1,354,809 |
| 2025-10-28 | 1,020.10 | 1,029.40 | 1,020.10 | 1,021.00 | 969.13 | 257,869 |
| 2025-10-27 | 1,050.00 | 1,050.00 | 1,017.60 | 1,020.10 | 968.27 | 2,320,330 |
| 2025-10-24 | 1,033.20 | 1,038.00 | 1,026.10 | 1,038.00 | 985.26 | 306,170 |
| 2025-10-23 | 1,030.00 | 1,030.00 | 1,020.00 | 1,025.00 | 972.93 | 1,373,287 |
| 2025-10-22 | 1,031.70 | 1,031.70 | 1,021.00 | 1,029.00 | 976.72 | 452,320 |
| 2025-10-21 | 1,032.90 | 1,035.30 | 1,021.00 | 1,031.70 | 979.28 | 499,316 |
| 2025-10-20 | 1,030.50 | 1,040.10 | 1,020.00 | 1,026.80 | 974.63 | 2,404,449 |
| 2025-10-17 | 1,025.20 | 1,030.00 | 1,018.00 | 1,030.00 | 977.67 | 335,780 |
| 2025-10-16 | 1,017.00 | 1,031.10 | 1,017.00 | 1,025.00 | 972.93 | 1,845,375 |
| 2025-10-15 | 995.00 | 1,016.00 | 995.00 | 1,016.00 | 964.38 | 2,506,080 |
| 2025-10-14 | 989.00 | 997.90 | 985.16 | 995.00 | 944.45 | 766,284 |
| 2025-10-13 | 980.00 | 995.90 | 980.00 | 989.25 | 938.99 | 1,135,257 |
| 2025-10-10 | 1,014.80 | 1,014.80 | 980.00 | 980.00 | 930.21 | 1,588,094 |
| 2025-10-09 | 1,016.00 | 1,016.00 | 994.20 | 1,005.00 | 953.94 | 1,978,577 |
| 2025-10-08 | 1,018.10 | 1,025.00 | 1,010.00 | 1,014.90 | 963.34 | 1,574,366 |
| 2025-10-07 | 1,040.00 | 1,040.00 | 1,007.00 | 1,010.00 | 958.69 | 1,649,766 |
| 2025-10-06 | 1,035.00 | 1,055.70 | 1,020.30 | 1,030.00 | 977.67 | 1,262,192 |
| 2025-10-03 | 1,030.00 | 1,035.00 | 1,018.90 | 1,035.00 | 982.42 | 1,936,239 |
| 2025-10-02 | 1,038.20 | 1,058.00 | 1,013.00 | 1,020.00 | 968.18 | 2,840,036 |
| 2025-10-01 | 1,050.10 | 1,077.80 | 1,032.90 | 1,032.90 | 980.42 | 2,294,062 |
| 2025-09-30 | 1,081.00 | 1,081.00 | 1,050.00 | 1,054.00 | 1,000.45 | 1,350,127 |
| 2025-09-29 | 1,099.90 | 1,099.90 | 1,070.00 | 1,070.00 | 1,015.64 | 1,737,057 |
| 2025-09-26 | 1,110.30 | 1,110.30 | 1,095.00 | 1,095.00 | 1,039.37 | 934,184 |
| 2025-09-25 | 1,128.00 | 1,128.10 | 1,100.00 | 1,120.00 | 1,063.10 | 446,202 |
| 2025-09-24 | 1,131.80 | 1,141.60 | 1,120.20 | 1,128.00 | 1,065.95 | 412,213 |
| 2025-09-23 | 1,140.10 | 1,146.90 | 1,130.10 | 1,138.00 | 1,075.40 | 330,945 |
| 2025-09-22 | 1,141.00 | 1,148.80 | 1,130.00 | 1,148.80 | 1,085.60 | 392,523 |
| 2025-09-17 | 1,135.00 | 1,141.00 | 1,130.10 | 1,141.00 | 1,078.23 | 387,970 |
| 2025-09-16 | 1,147.00 | 1,148.00 | 1,125.10 | 1,135.00 | 1,072.56 | 762,824 |
| 2025-09-15 | 1,147.50 | 1,151.10 | 1,145.00 | 1,149.90 | 1,086.64 | 1,798,940 |
| 2025-09-12 | 1,144.00 | 1,152.40 | 1,132.40 | 1,149.00 | 1,085.79 | 556,257 |
| 2025-09-11 | 1,122.30 | 1,145.00 | 1,120.00 | 1,145.00 | 1,082.01 | 576,326 |
| 2025-09-10 | 1,130.00 | 1,130.00 | 1,115.00 | 1,129.00 | 1,066.89 | 525,067 |
| 2025-09-09 | 1,130.00 | 1,130.00 | 1,112.50 | 1,130.00 | 1,067.84 | 411,630 |
| 2025-09-08 | 1,141.90 | 1,144.90 | 1,130.00 | 1,130.00 | 1,067.84 | 529,203 |
| 2025-09-05 | 1,143.00 | 1,150.00 | 1,135.30 | 1,141.00 | 1,078.23 | 758,002 |
| 2025-09-04 | 1,130.00 | 1,148.90 | 1,130.00 | 1,144.00 | 1,081.07 | 1,192,770 |
| 2025-09-03 | 1,130.00 | 1,146.00 | 1,130.00 | 1,140.00 | 1,077.29 | 472,159 |
| 2025-09-02 | 1,119.90 | 1,130.00 | 1,115.00 | 1,130.00 | 1,067.84 | 455,940 |
| 2025-09-01 | 1,118.00 | 1,120.00 | 1,110.00 | 1,120.00 | 1,058.39 | 1,419,278 |
| 2025-08-29 | 1,125.00 | 1,129.60 | 1,113.40 | 1,118.00 | 1,056.50 | 1,315,340 |
| 2025-08-28 | 1,114.60 | 1,130.00 | 1,114.60 | 1,125.00 | 1,063.11 | 1,148,412 |
| 2025-08-27 | 1,113.80 | 1,119.90 | 1,097.10 | 1,119.00 | 1,057.44 | 648,004 |
| 2025-08-26 | 1,120.30 | 1,126.40 | 1,105.10 | 1,110.00 | 1,048.94 | 1,747,885 |
| 2025-08-25 | 1,115.70 | 1,127.00 | 1,090.00 | 1,117.00 | 1,055.55 | 1,900,823 |
| 2025-08-22 | 1,102.90 | 1,112.10 | 1,102.90 | 1,110.00 | 1,048.94 | 519,325 |
| 2025-08-21 | 1,080.00 | 1,110.00 | 1,080.00 | 1,105.00 | 1,044.21 | 706,241 |
| 2025-08-20 | 1,051.10 | 1,089.00 | 1,051.00 | 1,078.10 | 1,018.79 | 4,288,635 |
| 2025-08-19 | 1,068.00 | 1,070.00 | 1,052.30 | 1,060.00 | 1,001.69 | 6,380,618 |
| 2025-08-18 | 1,090.00 | 1,092.40 | 1,061.00 | 1,070.00 | 1,011.14 | 1,121,920 |
| 2025-08-14 | 1,071.50 | 1,085.00 | 1,071.50 | 1,084.30 | 1,024.65 | 1,307,859 |
| 2025-08-13 | 1,061.50 | 1,095.00 | 1,060.70 | 1,080.00 | 1,020.59 | 1,946,710 |
| 2025-08-12 | 1,071.90 | 1,071.90 | 1,059.30 | 1,064.40 | 1,005.84 | 373,661 |
| 2025-08-11 | 1,075.30 | 1,078.00 | 1,060.00 | 1,066.90 | 1,008.21 | 612,304 |
| 2025-08-08 | 1,052.60 | 1,088.00 | 1,052.60 | 1,071.00 | 1,012.08 | 2,586,544 |
| 2025-08-07 | 1,056.20 | 1,059.00 | 1,050.00 | 1,054.00 | 996.02 | 995,600 |
| 2025-08-06 | 1,042.00 | 1,050.70 | 1,036.50 | 1,047.10 | 989.50 | 2,011,318 |
| 2025-08-05 | 1,034.90 | 1,045.50 | 1,023.00 | 1,039.00 | 981.84 | 4,297,777 |
| 2025-08-04 | 1,040.20 | 1,040.20 | 1,020.00 | 1,035.00 | 978.06 | 665,410 |
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.