Vina Concha To historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-07 | 1,175.00 | 1,205.00 | 1,175.00 | 1,181.20 | 1,089.45 | 801,991 |
| 2025-05-06 | 1,189.00 | 1,189.00 | 1,168.10 | 1,180.00 | 1,088.34 | 2,645,326 |
| 2025-05-05 | 1,180.00 | 1,203.30 | 1,170.00 | 1,189.50 | 1,097.10 | 1,078,629 |
| 2025-05-02 | 1,174.00 | 1,192.90 | 1,174.00 | 1,190.00 | 1,097.56 | 670,128 |
| 2025-04-30 | 1,196.10 | 1,197.10 | 1,170.00 | 1,174.00 | 1,082.80 | 3,101,134 |
| 2025-04-29 | 1,189.30 | 1,210.00 | 1,180.00 | 1,190.10 | 1,097.65 | 1,805,212 |
| 2025-04-28 | 1,199.00 | 1,199.00 | 1,182.00 | 1,182.20 | 1,090.37 | 1,002,691 |
| 2025-04-25 | 1,186.50 | 1,198.00 | 1,180.00 | 1,190.00 | 1,097.56 | 851,180 |
| 2025-04-24 | 1,190.10 | 1,213.00 | 1,185.00 | 1,186.50 | 1,094.33 | 3,221,492 |
| 2025-04-23 | 1,207.10 | 1,215.00 | 1,185.10 | 1,200.00 | 1,106.78 | 1,388,038 |
| 2025-04-22 | 1,209.50 | 1,228.90 | 1,191.20 | 1,199.00 | 1,105.86 | 1,052,619 |
| 2025-04-21 | 1,208.00 | 1,267.00 | 1,208.00 | 1,210.00 | 1,116.01 | 818,952 |
| 2025-04-17 | 1,193.40 | 1,266.90 | 1,190.00 | 1,208.00 | 1,114.16 | 401,556 |
| 2025-04-16 | 1,200.00 | 1,200.00 | 1,174.90 | 1,182.00 | 1,090.18 | 344,176 |
| 2025-04-15 | 1,188.10 | 1,225.40 | 1,188.10 | 1,195.00 | 1,102.17 | 783,543 |
| 2025-04-14 | 1,151.00 | 1,190.00 | 1,151.00 | 1,188.00 | 1,095.72 | 1,067,791 |
| 2025-04-11 | 1,139.00 | 1,160.00 | 1,120.10 | 1,150.00 | 1,060.67 | 1,487,884 |
| 2025-04-10 | 1,178.00 | 1,178.00 | 1,121.30 | 1,135.00 | 1,046.83 | 2,144,802 |
| 2025-04-09 | 1,121.60 | 1,180.00 | 1,120.00 | 1,171.90 | 1,080.87 | 1,591,351 |
| 2025-04-08 | 1,147.50 | 1,157.70 | 1,103.90 | 1,137.90 | 1,049.51 | 935,715 |
| 2025-04-07 | 1,135.00 | 1,158.90 | 1,115.00 | 1,125.10 | 1,037.70 | 2,835,416 |
| 2025-04-04 | 1,195.10 | 1,199.90 | 1,155.00 | 1,160.00 | 1,069.89 | 1,217,245 |
| 2025-04-03 | 1,188.70 | 1,230.10 | 1,180.00 | 1,203.00 | 1,109.55 | 3,318,840 |
| 2025-04-02 | 1,200.00 | 1,212.20 | 1,195.10 | 1,196.00 | 1,103.10 | 905,590 |
| 2025-04-01 | 1,210.10 | 1,225.00 | 1,200.00 | 1,200.00 | 1,106.78 | 345,834 |
| 2025-03-31 | 1,200.30 | 1,224.70 | 1,193.00 | 1,215.00 | 1,120.62 | 1,071,060 |
| 2025-03-28 | 1,230.00 | 1,230.00 | 1,192.00 | 1,200.00 | 1,106.78 | 2,510,147 |
| 2025-03-27 | 1,264.70 | 1,264.70 | 1,215.30 | 1,224.00 | 1,128.92 | 1,253,349 |
| 2025-03-26 | 1,260.00 | 1,260.00 | 1,240.00 | 1,253.00 | 1,155.67 | 302,769 |
| 2025-03-25 | 1,274.90 | 1,275.00 | 1,250.00 | 1,268.50 | 1,165.81 | 579,365 |
| 2025-03-24 | 1,237.20 | 1,280.00 | 1,237.20 | 1,274.90 | 1,171.70 | 1,019,535 |
| 2025-03-21 | 1,269.80 | 1,280.00 | 1,236.00 | 1,236.00 | 1,135.94 | 1,503,659 |
| 2025-03-20 | 1,290.70 | 1,290.70 | 1,260.00 | 1,260.00 | 1,158.00 | 411,123 |
| 2025-03-19 | 1,291.90 | 1,295.00 | 1,291.00 | 1,295.00 | 1,190.17 | 543,142 |
| 2025-03-18 | 1,297.80 | 1,297.80 | 1,290.00 | 1,293.00 | 1,188.33 | 468,454 |
| 2025-03-17 | 1,275.00 | 1,298.90 | 1,259.90 | 1,298.90 | 1,193.75 | 1,490,055 |
| 2025-03-14 | 1,300.00 | 1,318.00 | 1,261.90 | 1,270.00 | 1,167.19 | 770,813 |
| 2025-03-13 | 1,233.80 | 1,292.60 | 1,230.00 | 1,280.00 | 1,176.38 | 1,038,119 |
| 2025-03-12 | 1,240.00 | 1,250.00 | 1,220.00 | 1,250.00 | 1,148.81 | 1,031,877 |
| 2025-03-11 | 1,249.00 | 1,260.00 | 1,234.90 | 1,239.00 | 1,138.70 | 4,176,109 |
| 2025-03-10 | 1,218.00 | 1,249.00 | 1,218.00 | 1,249.00 | 1,147.89 | 456,191 |
| 2025-03-07 | 1,205.00 | 1,222.00 | 1,205.00 | 1,219.90 | 1,121.15 | 5,430,304 |
| 2025-03-06 | 1,210.00 | 1,227.90 | 1,210.00 | 1,220.00 | 1,121.24 | 1,081,227 |
| 2025-03-05 | 1,230.00 | 1,230.00 | 1,200.00 | 1,217.30 | 1,118.76 | 3,959,277 |
| 2025-03-04 | 1,217.70 | 1,240.00 | 1,210.70 | 1,240.00 | 1,139.62 | 2,077,301 |
| 2025-03-03 | 1,223.00 | 1,230.00 | 1,205.80 | 1,215.00 | 1,116.64 | 4,122,007 |
| 2025-02-28 | 1,225.00 | 1,230.00 | 1,203.40 | 1,223.90 | 1,124.82 | 3,661,959 |
| 2025-02-27 | 1,220.00 | 1,233.20 | 1,220.00 | 1,223.00 | 1,124.00 | 4,829,518 |
| 2025-02-26 | 1,190.00 | 1,229.80 | 1,187.40 | 1,223.00 | 1,124.00 | 3,725,189 |
| 2025-02-25 | 1,155.30 | 1,249.00 | 1,150.00 | 1,194.00 | 1,097.34 | 1,951,312 |
| 2025-02-24 | 1,155.80 | 1,163.90 | 1,150.00 | 1,159.90 | 1,066.00 | 3,465,618 |
| 2025-02-21 | 1,170.00 | 1,175.10 | 1,155.00 | 1,155.00 | 1,061.50 | 1,442,985 |
| 2025-02-20 | 1,150.20 | 1,178.00 | 1,150.20 | 1,174.70 | 1,079.61 | 3,895,535 |
| 2025-02-19 | 1,160.00 | 1,170.40 | 1,154.90 | 1,168.00 | 1,073.45 | 294,630 |
| 2025-02-18 | 1,177.00 | 1,177.00 | 1,155.00 | 1,163.60 | 1,069.41 | 7,982,406 |
| 2025-02-17 | 1,178.00 | 1,178.00 | 1,157.80 | 1,169.80 | 1,075.10 | 2,590,441 |
| 2025-02-14 | 1,166.20 | 1,178.00 | 1,166.00 | 1,178.00 | 1,082.64 | 1,764,375 |
| 2025-02-13 | 1,175.80 | 1,184.40 | 1,165.10 | 1,175.80 | 1,080.62 | 3,614,237 |
| 2025-02-12 | 1,184.70 | 1,184.70 | 1,161.00 | 1,178.00 | 1,082.64 | 1,206,925 |
| 2025-02-11 | 1,178.40 | 1,185.00 | 1,165.00 | 1,178.00 | 1,082.64 | 6,194,331 |
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.