Vina Concha To historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-04 | 1,040.20 | 1,040.20 | 1,020.00 | 1,035.00 | 978.06 | 665,410 |
| 2025-08-01 | 1,038.30 | 1,038.30 | 1,030.00 | 1,030.60 | 973.90 | 162,062 |
| 2025-07-31 | 1,030.00 | 1,039.90 | 1,025.00 | 1,039.90 | 982.69 | 1,000,940 |
| 2025-07-30 | 1,025.20 | 1,035.20 | 1,025.10 | 1,030.50 | 973.81 | 535,446 |
| 2025-07-29 | 1,025.10 | 1,045.00 | 1,007.00 | 1,025.00 | 968.61 | 1,122,801 |
| 2025-07-28 | 1,052.00 | 1,052.00 | 1,023.00 | 1,035.00 | 978.06 | 875,984 |
| 2025-07-25 | 1,060.00 | 1,061.00 | 1,045.10 | 1,055.00 | 996.96 | 927,225 |
| 2025-07-24 | 1,054.60 | 1,059.90 | 1,050.00 | 1,059.90 | 1,001.59 | 1,434,910 |
| 2025-07-23 | 1,062.20 | 1,068.80 | 1,056.10 | 1,065.00 | 1,006.41 | 874,758 |
| 2025-07-22 | 1,066.90 | 1,075.00 | 1,054.80 | 1,062.00 | 1,003.58 | 1,366,171 |
| 2025-07-21 | 1,075.20 | 1,075.40 | 1,051.50 | 1,061.60 | 1,003.20 | 563,522 |
| 2025-07-18 | 1,065.00 | 1,065.00 | 1,045.00 | 1,065.00 | 1,006.41 | 1,661,451 |
| 2025-07-17 | 1,070.00 | 1,070.00 | 1,055.20 | 1,065.00 | 1,006.41 | 1,293,413 |
| 2025-07-15 | 1,070.10 | 1,071.20 | 1,060.00 | 1,070.00 | 1,011.14 | 543,134 |
| 2025-07-14 | 1,088.90 | 1,089.00 | 1,060.00 | 1,065.00 | 1,006.41 | 861,312 |
| 2025-07-11 | 1,090.10 | 1,090.10 | 1,060.10 | 1,080.00 | 1,020.59 | 476,025 |
| 2025-07-10 | 1,085.00 | 1,094.00 | 1,080.30 | 1,094.00 | 1,033.82 | 517,942 |
| 2025-07-09 | 1,085.10 | 1,089.90 | 1,080.00 | 1,085.00 | 1,025.31 | 2,733,307 |
| 2025-07-08 | 1,095.10 | 1,100.00 | 1,080.00 | 1,090.00 | 1,030.04 | 1,459,011 |
| 2025-07-07 | 1,110.10 | 1,112.30 | 1,085.00 | 1,095.00 | 1,034.76 | 1,455,508 |
| 2025-07-04 | 1,117.00 | 1,120.00 | 1,105.00 | 1,110.00 | 1,048.94 | 362,328 |
| 2025-07-03 | 1,089.20 | 1,129.00 | 1,088.70 | 1,117.80 | 1,056.31 | 779,003 |
| 2025-07-02 | 1,080.00 | 1,119.00 | 1,079.10 | 1,094.00 | 1,033.82 | 1,040,167 |
| 2025-07-01 | 1,086.20 | 1,090.00 | 1,076.90 | 1,080.00 | 1,020.59 | 7,218,363 |
| 2025-06-30 | 1,060.10 | 1,084.90 | 1,051.20 | 1,075.00 | 1,015.86 | 2,172,469 |
| 2025-06-27 | 1,060.00 | 1,080.00 | 1,055.70 | 1,058.10 | 999.89 | 611,430 |
| 2025-06-26 | 1,060.10 | 1,069.70 | 1,055.30 | 1,060.00 | 1,001.69 | 2,057,338 |
| 2025-06-25 | 1,078.00 | 1,083.80 | 1,053.60 | 1,060.00 | 1,001.69 | 2,301,687 |
| 2025-06-24 | 1,066.80 | 1,082.00 | 1,066.80 | 1,075.10 | 1,015.96 | 1,450,665 |
| 2025-06-23 | 1,086.70 | 1,087.30 | 1,060.40 | 1,066.80 | 1,008.11 | 1,085,756 |
| 2025-06-19 | 1,106.00 | 1,116.30 | 1,081.10 | 1,085.10 | 1,025.41 | 1,104,206 |
| 2025-06-18 | 1,119.70 | 1,119.70 | 1,100.20 | 1,106.00 | 1,045.16 | 1,119,038 |
| 2025-06-17 | 1,126.10 | 1,129.00 | 1,116.00 | 1,123.00 | 1,061.22 | 493,894 |
| 2025-06-16 | 1,139.00 | 1,139.00 | 1,121.00 | 1,130.00 | 1,067.84 | 639,422 |
| 2025-06-13 | 1,141.00 | 1,143.30 | 1,132.00 | 1,139.60 | 1,076.91 | 375,230 |
| 2025-06-12 | 1,149.60 | 1,149.60 | 1,141.50 | 1,144.00 | 1,081.07 | 4,185,536 |
| 2025-06-11 | 1,142.10 | 1,152.50 | 1,142.10 | 1,149.50 | 1,086.26 | 293,252 |
| 2025-06-10 | 1,150.60 | 1,151.30 | 1,140.50 | 1,146.60 | 1,083.52 | 351,394 |
| 2025-06-09 | 1,150.40 | 1,156.00 | 1,148.50 | 1,149.40 | 1,086.17 | 138,273 |
| 2025-06-06 | 1,170.00 | 1,178.70 | 1,148.00 | 1,155.00 | 1,091.46 | 1,571,996 |
| 2025-06-05 | 1,168.90 | 1,183.90 | 1,132.00 | 1,170.00 | 1,105.64 | 960,336 |
| 2025-06-04 | 1,162.00 | 1,170.00 | 1,155.20 | 1,162.00 | 1,098.08 | 1,129,292 |
| 2025-06-03 | 1,154.00 | 1,170.00 | 1,145.00 | 1,159.00 | 1,095.24 | 2,550,954 |
| 2025-06-02 | 1,148.60 | 1,155.00 | 1,125.10 | 1,155.00 | 1,091.46 | 4,340,218 |
| 2025-05-30 | 1,154.00 | 1,155.00 | 1,141.00 | 1,148.60 | 1,085.41 | 5,201,275 |
| 2025-05-29 | 1,165.10 | 1,165.10 | 1,140.00 | 1,153.00 | 1,089.57 | 672,261 |
| 2025-05-28 | 1,167.00 | 1,176.60 | 1,160.00 | 1,163.30 | 1,099.30 | 1,640,759 |
| 2025-05-27 | 1,165.00 | 1,166.10 | 1,158.50 | 1,162.00 | 1,098.08 | 662,910 |
| 2025-05-26 | 1,150.00 | 1,159.40 | 1,150.00 | 1,158.90 | 1,095.15 | 954,329 |
| 2025-05-23 | 1,150.00 | 1,159.60 | 1,150.00 | 1,155.00 | 1,091.46 | 638,310 |
| 2025-05-22 | 1,164.90 | 1,165.00 | 1,150.00 | 1,150.00 | 1,086.74 | 484,177 |
| 2025-05-20 | 1,167.50 | 1,168.30 | 1,150.80 | 1,164.90 | 1,100.82 | 493,827 |
| 2025-05-19 | 1,162.00 | 1,169.70 | 1,162.00 | 1,168.40 | 1,104.12 | 218,615 |
| 2025-05-16 | 1,150.20 | 1,166.30 | 1,150.10 | 1,162.30 | 1,098.36 | 307,251 |
| 2025-05-15 | 1,156.00 | 1,163.00 | 1,151.20 | 1,155.00 | 1,091.46 | 111,143 |
| 2025-05-14 | 1,166.80 | 1,171.20 | 1,150.30 | 1,155.50 | 1,091.93 | 3,460,611 |
| 2025-05-13 | 1,162.70 | 1,167.00 | 1,155.00 | 1,167.00 | 1,102.80 | 3,194,202 |
| 2025-05-12 | 1,183.00 | 1,183.00 | 1,155.00 | 1,169.60 | 1,105.26 | 1,087,732 |
| 2025-05-09 | 1,178.50 | 1,185.00 | 1,165.00 | 1,184.00 | 1,092.03 | 184,366 |
| 2025-05-08 | 1,183.10 | 1,185.00 | 1,165.00 | 1,178.70 | 1,087.14 | 208,875 |
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.