Vina Concha To historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 1,157.10 | 1,185.00 | 1,157.10 | 1,184.00 | 1,088.15 | 6,009,913 |
| 2025-02-07 | 1,150.00 | 1,165.00 | 1,150.00 | 1,157.00 | 1,063.34 | 2,025,889 |
| 2025-02-06 | 1,122.00 | 1,194.90 | 1,118.00 | 1,155.20 | 1,061.69 | 4,966,846 |
| 2025-02-05 | 1,120.50 | 1,126.00 | 1,115.30 | 1,119.80 | 1,029.15 | 1,124,122 |
| 2025-02-04 | 1,113.10 | 1,118.90 | 1,110.00 | 1,115.00 | 1,024.74 | 5,075,519 |
| 2025-02-03 | 1,115.00 | 1,120.00 | 1,106.00 | 1,110.00 | 1,020.14 | 1,228,374 |
| 2025-01-31 | 1,125.00 | 1,131.70 | 1,106.00 | 1,122.00 | 1,031.17 | 4,746,943 |
| 2025-01-30 | 1,116.00 | 1,142.80 | 1,111.00 | 1,125.00 | 1,033.93 | 1,643,932 |
| 2025-01-29 | 1,115.10 | 1,118.00 | 1,110.00 | 1,111.20 | 1,021.25 | 396,062 |
| 2025-01-28 | 1,111.00 | 1,129.90 | 1,110.00 | 1,115.00 | 1,024.74 | 866,832 |
| 2025-01-27 | 1,130.00 | 1,130.00 | 1,110.00 | 1,113.00 | 1,022.90 | 900,589 |
| 2025-01-24 | 1,126.10 | 1,137.00 | 1,118.70 | 1,130.00 | 1,038.53 | 401,850 |
| 2025-01-23 | 1,133.00 | 1,138.80 | 1,119.90 | 1,123.50 | 1,032.55 | 1,039,755 |
| 2025-01-22 | 1,122.10 | 1,137.20 | 1,115.00 | 1,132.40 | 1,040.73 | 684,536 |
| 2025-01-21 | 1,121.80 | 1,128.00 | 1,115.30 | 1,122.00 | 1,031.17 | 269,844 |
| 2025-01-20 | 1,125.00 | 1,130.00 | 1,119.00 | 1,128.80 | 1,037.42 | 416,182 |
| 2025-01-17 | 1,122.10 | 1,124.60 | 1,115.00 | 1,118.80 | 1,028.23 | 1,083,466 |
| 2025-01-16 | 1,131.80 | 1,132.00 | 1,121.90 | 1,125.00 | 1,033.93 | 339,691 |
| 2025-01-15 | 1,125.00 | 1,135.00 | 1,120.10 | 1,127.10 | 1,035.86 | 214,352 |
| 2025-01-14 | 1,116.50 | 1,135.10 | 1,113.00 | 1,125.20 | 1,034.11 | 3,586,308 |
| 2025-01-13 | 1,106.50 | 1,125.00 | 1,106.50 | 1,112.00 | 1,021.98 | 2,864,958 |
| 2025-01-10 | 1,080.10 | 1,109.00 | 1,080.00 | 1,106.10 | 1,016.56 | 5,695,863 |
| 2025-01-09 | 1,085.20 | 1,095.00 | 1,080.10 | 1,089.60 | 1,001.40 | 90,822 |
| 2025-01-08 | 1,085.00 | 1,099.40 | 1,085.00 | 1,086.80 | 998.82 | 562,687 |
| 2025-01-07 | 1,076.00 | 1,090.00 | 1,070.20 | 1,085.00 | 997.17 | 2,067,488 |
| 2025-01-06 | 1,072.10 | 1,078.90 | 1,070.00 | 1,077.90 | 990.64 | 268,400 |
| 2025-01-03 | 1,081.20 | 1,085.00 | 1,078.00 | 1,080.00 | 992.57 | 169,143 |
| 2025-01-02 | 1,089.90 | 1,089.90 | 1,082.40 | 1,083.10 | 995.42 | 228,624 |
| 2024-12-30 | 1,083.00 | 1,091.00 | 1,080.10 | 1,090.00 | 1,001.76 | 425,114 |
| 2024-12-27 | 1,080.10 | 1,090.00 | 1,080.10 | 1,084.80 | 996.98 | 1,167,296 |
| 2024-12-26 | 1,093.00 | 1,094.00 | 1,080.10 | 1,080.10 | 992.66 | 2,089,098 |
| 2024-12-24 | 1,091.00 | 1,091.00 | 1,080.00 | 1,089.60 | 1,001.40 | 248,749 |
| 2024-12-23 | 1,105.00 | 1,115.00 | 1,081.00 | 1,095.00 | 1,006.36 | 1,215,039 |
| 2024-12-20 | 1,110.00 | 1,118.00 | 1,107.00 | 1,109.00 | 1,015.09 | 4,624,538 |
| 2024-12-19 | 1,115.20 | 1,119.60 | 1,106.70 | 1,114.90 | 1,020.49 | 2,323,012 |
| 2024-12-18 | 1,118.90 | 1,125.00 | 1,111.90 | 1,115.20 | 1,020.76 | 1,974,178 |
| 2024-12-17 | 1,128.00 | 1,128.00 | 1,110.00 | 1,119.50 | 1,024.70 | 315,876 |
| 2024-12-16 | 1,100.40 | 1,145.00 | 1,098.30 | 1,128.00 | 1,032.48 | 966,465 |
| 2024-12-13 | 1,084.80 | 1,105.00 | 1,084.80 | 1,100.00 | 1,006.85 | 652,886 |
| 2024-12-12 | 1,085.70 | 1,095.00 | 1,080.10 | 1,084.80 | 992.94 | 649,823 |
| 2024-12-11 | 1,082.10 | 1,094.70 | 1,082.10 | 1,091.00 | 998.61 | 350,279 |
| 2024-12-10 | 1,082.00 | 1,093.30 | 1,073.20 | 1,090.00 | 997.70 | 448,886 |
| 2024-12-09 | 1,080.20 | 1,100.10 | 1,080.10 | 1,082.00 | 990.38 | 984,119 |
| 2024-12-06 | 1,085.50 | 1,095.40 | 1,083.60 | 1,090.80 | 998.43 | 249,352 |
| 2024-12-05 | 1,076.60 | 1,090.00 | 1,076.60 | 1,085.00 | 993.12 | 602,843 |
| 2024-12-04 | 1,075.00 | 1,095.30 | 1,070.20 | 1,079.00 | 987.63 | 1,119,590 |
| 2024-12-03 | 1,060.30 | 1,079.90 | 1,060.30 | 1,075.00 | 983.97 | 531,852 |
| 2024-12-02 | 1,073.00 | 1,088.90 | 1,071.00 | 1,071.00 | 980.31 | 708,178 |
| 2024-11-29 | 1,089.00 | 1,089.00 | 1,075.00 | 1,079.00 | 987.63 | 265,041 |
| 2024-11-28 | 1,068.90 | 1,079.40 | 1,068.00 | 1,073.90 | 982.96 | 656,538 |
| 2024-11-27 | 1,063.10 | 1,069.00 | 1,059.00 | 1,067.50 | 977.10 | 808,184 |
| 2024-11-26 | 1,060.00 | 1,073.90 | 1,056.00 | 1,063.00 | 972.98 | 793,557 |
| 2024-11-25 | 1,071.40 | 1,071.40 | 1,060.00 | 1,060.00 | 970.24 | 1,475,337 |
| 2024-11-22 | 1,066.20 | 1,088.60 | 1,059.80 | 1,065.00 | 974.82 | 1,912,472 |
| 2024-11-21 | 1,074.00 | 1,080.80 | 1,066.00 | 1,073.10 | 982.23 | 901,080 |
| 2024-11-20 | 1,084.00 | 1,084.00 | 1,065.00 | 1,074.00 | 983.05 | 454,792 |
| 2024-11-19 | 1,085.20 | 1,085.20 | 1,063.20 | 1,075.00 | 983.97 | 551,189 |
| 2024-11-18 | 1,080.00 | 1,093.00 | 1,080.00 | 1,087.00 | 994.95 | 279,719 |
| 2024-11-15 | 1,098.80 | 1,098.80 | 1,076.00 | 1,084.10 | 992.30 | 484,487 |
| 2024-11-14 | 1,092.00 | 1,093.10 | 1,079.00 | 1,080.00 | 988.55 | 1,539,473 |
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.