Invercap historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1,591.70 | 1,595.00 | 1,587.90 | 1,587.90 | 1,587.90 | 5,088 |
| 2026-10-15 | 1,600.00 | 1,600.00 | 1,598.20 | 1,598.20 | 1,598.20 | 5,065 |
| 2026-10-14 | 1,618.10 | 1,618.10 | 1,606.70 | 1,606.70 | 1,606.70 | 11,552 |
| 2026-10-13 | 1,620.00 | 1,623.70 | 1,620.00 | 1,623.70 | 1,623.70 | 3,842 |
| 2026-10-09 | 1,624.50 | 1,624.50 | 1,620.00 | 1,620.00 | 1,620.00 | 5,091 |
| 2026-10-08 | 1,621.80 | 1,623.00 | 1,621.80 | 1,623.00 | 1,623.00 | 3,801 |
| 2026-10-07 | 1,623.00 | 1,623.00 | 1,618.50 | 1,618.50 | 1,618.50 | 4,441 |
| 2026-10-06 | 1,623.00 | 1,623.00 | 1,623.00 | 1,623.00 | 1,623.00 | 3,772 |
| 2026-10-05 | 1,622.30 | 1,625.30 | 1,622.30 | 1,625.30 | 1,625.30 | 6,805 |
| 2026-10-02 | 1,622.30 | 1,622.30 | 1,622.30 | 1,622.30 | 1,622.30 | 1,448 |
| 2026-10-01 | 1,626.00 | 1,626.00 | 1,626.00 | 1,626.00 | 1,626.00 | 1,045 |
| 2026-09-30 | 1,628.10 | 1,630.00 | 1,628.10 | 1,630.00 | 1,630.00 | 6,288 |
| 2026-09-29 | 1,624.00 | 1,624.00 | 1,624.00 | 1,624.00 | 1,624.00 | 1,709 |
| 2026-09-28 | 1,619.80 | 1,621.70 | 1,619.80 | 1,619.80 | 1,619.80 | 5,714 |
| 2026-09-25 | 1,626.10 | 1,626.10 | 1,619.00 | 1,619.00 | 1,619.00 | 6,151 |
| 2026-09-24 | 1,608.00 | 1,615.20 | 1,608.00 | 1,614.00 | 1,614.00 | 6,527 |
| 2026-09-23 | 1,604.00 | 1,605.50 | 1,604.00 | 1,605.10 | 1,605.10 | 25,274 |
| 2026-09-22 | 1,598.00 | 1,600.00 | 1,597.00 | 1,599.20 | 1,599.20 | 15,550 |
| 2026-09-21 | 1,586.10 | 1,596.70 | 1,586.10 | 1,593.90 | 1,593.90 | 13,205 |
| 2026-09-17 | 1,583.20 | 1,591.10 | 1,582.50 | 1,582.50 | 1,582.50 | 5,361 |
| 2026-09-16 | 1,588.90 | 1,589.70 | 1,587.20 | 1,587.20 | 1,587.20 | 5,906 |
| 2026-09-15 | 1,588.80 | 1,594.80 | 1,588.80 | 1,593.00 | 1,593.00 | 6,176 |
| 2026-09-14 | 1,580.60 | 1,583.90 | 1,580.60 | 1,583.00 | 1,583.00 | 5,884 |
| 2026-09-11 | 1,585.30 | 1,589.40 | 1,580.80 | 1,580.80 | 1,580.80 | 5,962 |
| 2026-09-10 | 1,580.90 | 1,585.50 | 1,580.90 | 1,585.50 | 1,585.50 | 4,006 |
| 2026-09-09 | 1,583.00 | 1,583.00 | 1,579.20 | 1,579.20 | 1,579.20 | 3,488 |
| 2026-09-08 | 1,580.00 | 1,581.50 | 1,580.00 | 1,581.50 | 1,581.50 | 9,300 |
| 2026-09-07 | 1,578.00 | 1,580.00 | 1,576.00 | 1,576.00 | 1,576.00 | 5,324 |
| 2026-09-04 | 1,585.00 | 1,585.00 | 1,576.30 | 1,576.30 | 1,576.30 | 4,746 |
| 2026-09-03 | 1,589.70 | 1,589.70 | 1,585.00 | 1,585.00 | 1,585.00 | 10,293 |
| 2026-09-02 | 1,585.00 | 1,589.70 | 1,585.00 | 1,589.70 | 1,589.70 | 6,230 |
| 2026-09-01 | 1,586.20 | 1,588.70 | 1,584.40 | 1,585.20 | 1,585.20 | 8,257 |
| 2026-08-31 | 1,603.10 | 1,606.80 | 1,589.10 | 1,597.60 | 1,597.60 | 14,119 |
| 2026-08-28 | 1,616.00 | 1,620.40 | 1,596.20 | 1,608.50 | 1,608.50 | 23,535 |
| 2026-08-27 | 1,593.00 | 1,624.90 | 1,593.00 | 1,610.60 | 1,610.60 | 27,098 |
| 2026-08-26 | 1,558.00 | 1,577.30 | 1,558.00 | 1,570.90 | 1,570.90 | 14,430 |
| 2026-08-25 | 1,560.00 | 1,560.00 | 1,556.00 | 1,557.00 | 1,557.00 | 19,040 |
| 2026-08-24 | 1,567.60 | 1,573.50 | 1,557.30 | 1,566.50 | 1,566.50 | 12,343 |
| 2026-08-21 | 1,564.30 | 1,578.50 | 1,564.30 | 1,572.90 | 1,572.90 | 21,362 |
| 2026-08-20 | 1,566.90 | 1,566.90 | 1,566.00 | 1,566.00 | 1,566.00 | 5,541 |
| 2026-08-19 | 1,582.80 | 1,584.60 | 1,582.80 | 1,584.60 | 1,584.60 | 2,585 |
| 2026-08-18 | 1,606.50 | 1,606.50 | 1,602.30 | 1,602.30 | 1,602.30 | 1,849 |
| 2026-08-17 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | 2,475 |
| 2026-08-14 | 1,636.30 | 1,636.30 | 1,630.30 | 1,630.30 | 1,630.30 | 4,365 |
| 2026-08-13 | 1,645.00 | 1,649.10 | 1,645.00 | 1,645.80 | 1,645.80 | 14,097 |
| 2026-08-12 | 1,653.00 | 1,653.00 | 1,653.00 | 1,653.00 | 1,653.00 | 9,477 |
| 2026-08-11 | 1,714.00 | 1,714.00 | 1,658.40 | 1,673.20 | 1,673.20 | 15,594 |
| 2026-08-10 | 1,748.90 | 1,748.90 | 1,728.40 | 1,730.50 | 1,730.50 | 24,607 |
| 2026-08-07 | 1,785.70 | 1,785.70 | 1,772.20 | 1,772.20 | 1,772.20 | 6,740 |
| 2026-08-06 | 1,784.40 | 1,800.00 | 1,783.90 | 1,788.90 | 1,788.90 | 18,769 |
| 2026-08-05 | 1,797.10 | 1,797.10 | 1,797.10 | 1,797.10 | 1,797.10 | 87 |
| 2026-08-04 | 1,810.90 | 1,810.90 | 1,797.10 | 1,797.10 | 1,797.10 | 6,311 |
| 2026-08-03 | 1,822.70 | 1,822.70 | 1,822.70 | 1,822.70 | 1,822.70 | 1,153 |
| 2026-07-31 | 1,832.40 | 1,832.40 | 1,827.60 | 1,827.60 | 1,827.60 | 3,681 |
| 2026-07-30 | 1,838.40 | 1,838.40 | 1,835.80 | 1,835.80 | 1,835.80 | 2,489 |
| 2026-07-29 | 1,869.10 | 1,869.10 | 1,855.20 | 1,855.20 | 1,855.20 | 5,180 |
| 2026-07-28 | 1,874.30 | 1,875.00 | 1,872.00 | 1,872.00 | 1,872.00 | 4,572 |
| 2026-07-27 | 1,884.60 | 1,884.60 | 1,875.30 | 1,875.30 | 1,875.30 | 3,868 |
| 2026-07-24 | 1,885.60 | 1,885.60 | 1,885.60 | 1,885.60 | 1,885.60 | 2,890 |
| 2026-07-23 | 1,887.50 | 1,890.00 | 1,836.30 | 1,890.00 | 1,890.00 | 59,804 |
Page 1 of 21 · 1,239 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-04-24 | 108.4914 CLP |
| 2022-12-23 | 40.4561 CLP |
| 2022-08-26 | 112.3679 CLP |
| 2022-04-22 | 539.2902 CLP |
| 2021-09-06 | 168.6366 CLP |
| 2021-04-23 | 99.8142 CLP |
| 2020-12-18 | 26.0000 CLP |
| 2020-10-30 | 20.0000 CLP |
| 2019-04-24 | 17.6600 CLP |
Open, high, low and close are as traded (CLP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.