Invercap historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 1,898.30 | 1,898.30 | 1,890.00 | 1,890.00 | 1,890.00 | 7,511 |
| 2026-07-21 | 1,905.00 | 1,905.00 | 1,905.00 | 1,905.00 | 1,905.00 | 2,725 |
| 2026-07-20 | 1,908.50 | 1,915.00 | 1,905.10 | 1,915.00 | 1,915.00 | 6,728 |
| 2026-07-17 | 1,922.40 | 1,922.40 | 1,912.90 | 1,917.50 | 1,917.50 | 7,113 |
| 2026-07-15 | 1,928.70 | 1,929.00 | 1,926.10 | 1,926.10 | 1,926.10 | 4,813 |
| 2026-07-14 | 1,919.70 | 1,930.00 | 1,917.60 | 1,929.00 | 1,929.00 | 21,101 |
| 2026-07-13 | 1,967.20 | 1,967.20 | 1,945.80 | 1,958.40 | 1,958.40 | 5,713 |
| 2026-07-10 | 1,991.00 | 1,991.00 | 1,978.70 | 1,987.20 | 1,987.20 | 4,546 |
| 2026-07-09 | 1,997.20 | 1,997.30 | 1,990.00 | 1,991.20 | 1,991.20 | 14,813 |
| 2026-07-08 | 1,997.20 | 2,002.20 | 1,992.30 | 1,992.30 | 1,992.30 | 3,594 |
| 2026-07-07 | 2,015.70 | 2,020.00 | 1,981.30 | 1,992.30 | 1,992.30 | 10,679 |
| 2026-07-06 | 2,025.10 | 2,031.50 | 2,002.40 | 2,010.70 | 2,010.70 | 13,934 |
| 2026-07-03 | 2,012.00 | 2,049.10 | 2,008.50 | 2,011.40 | 2,011.40 | 13,059 |
| 2026-07-02 | 1,961.10 | 2,000.00 | 1,961.10 | 1,986.80 | 1,986.80 | 28,679 |
| 2026-07-01 | 1,909.30 | 1,960.00 | 1,909.30 | 1,945.00 | 1,945.00 | 34,378 |
| 2026-06-30 | 1,909.30 | 1,909.30 | 1,900.00 | 1,900.00 | 1,900.00 | 1,824 |
| 2026-06-26 | 1,889.10 | 1,900.00 | 1,889.10 | 1,900.00 | 1,900.00 | 33,868 |
| 2026-06-25 | 1,898.50 | 1,909.90 | 1,898.50 | 1,901.60 | 1,901.60 | 5,042 |
| 2026-06-24 | 1,911.80 | 1,911.80 | 1,907.90 | 1,911.00 | 1,911.00 | 13,354 |
| 2026-06-23 | 1,938.60 | 1,938.60 | 1,915.00 | 1,922.80 | 1,922.80 | 21,176 |
| 2026-06-22 | 1,935.60 | 1,944.30 | 1,930.60 | 1,943.40 | 1,943.40 | 7,734 |
| 2026-06-19 | 1,946.70 | 1,951.40 | 1,929.10 | 1,935.60 | 1,935.60 | 9,710 |
| 2026-06-18 | 1,947.70 | 1,953.10 | 1,938.10 | 1,941.70 | 1,941.70 | 6,697 |
| 2026-06-17 | 1,928.80 | 1,950.00 | 1,928.80 | 1,936.70 | 1,936.70 | 7,849 |
| 2026-06-16 | 1,920.00 | 1,921.90 | 1,920.00 | 1,921.90 | 1,921.90 | 1,788 |
| 2026-06-15 | 1,936.90 | 1,946.10 | 1,918.30 | 1,921.90 | 1,921.90 | 10,178 |
| 2026-06-12 | 1,929.00 | 1,937.50 | 1,922.10 | 1,922.10 | 1,922.10 | 3,478 |
| 2026-06-11 | 1,926.90 | 1,940.40 | 1,922.10 | 1,922.10 | 1,922.10 | 2,093 |
| 2026-06-10 | 1,926.90 | 1,931.70 | 1,922.10 | 1,922.10 | 1,922.10 | 3,570 |
| 2026-06-09 | 1,928.70 | 1,933.70 | 1,920.00 | 1,922.10 | 1,922.10 | 12,772 |
| 2026-06-08 | 1,950.00 | 1,954.40 | 1,943.80 | 1,945.50 | 1,945.50 | 20,007 |
| 2026-06-05 | 1,994.90 | 1,994.90 | 1,910.00 | 1,954.50 | 1,954.50 | 25,151 |
| 2026-06-04 | 1,980.80 | 1,994.20 | 1,979.10 | 1,979.10 | 1,979.10 | 17,279 |
| 2026-06-03 | 1,995.60 | 2,008.40 | 1,948.90 | 1,961.80 | 1,961.80 | 31,536 |
| 2026-06-02 | 1,943.50 | 1,943.50 | 1,938.30 | 1,942.10 | 1,942.10 | 4,538 |
| 2026-06-01 | 1,950.00 | 1,950.00 | 1,940.00 | 1,943.50 | 1,943.50 | 6,350 |
| 2026-05-29 | 1,976.10 | 1,976.10 | 1,952.80 | 1,952.80 | 1,952.80 | 20,078 |
| 2026-05-28 | 1,977.80 | 1,979.50 | 1,964.80 | 1,966.10 | 1,966.10 | 9,766 |
| 2026-05-27 | 1,977.50 | 1,983.80 | 1,972.90 | 1,976.20 | 1,976.20 | 5,186 |
| 2026-05-26 | 1,951.10 | 1,974.50 | 1,951.10 | 1,966.10 | 1,966.10 | 20,650 |
| 2026-05-25 | 1,932.70 | 1,945.50 | 1,931.10 | 1,938.30 | 1,938.30 | 5,646 |
| 2026-05-22 | 1,935.90 | 1,939.00 | 1,935.90 | 1,935.90 | 1,935.90 | 3,447 |
| 2026-05-20 | 1,925.50 | 1,938.90 | 1,920.70 | 1,935.90 | 1,935.90 | 8,840 |
| 2026-05-19 | 1,923.20 | 1,929.30 | 1,923.20 | 1,929.30 | 1,929.30 | 1,401 |
| 2026-05-18 | 1,930.00 | 1,930.00 | 1,929.00 | 1,929.30 | 1,929.30 | 6,538 |
| 2026-05-15 | 1,967.50 | 1,967.50 | 1,943.40 | 1,943.80 | 1,943.80 | 16,765 |
| 2026-05-14 | 1,992.50 | 1,992.50 | 1,968.20 | 1,972.80 | 1,972.80 | 9,173 |
| 2026-05-13 | 1,996.90 | 1,998.70 | 1,996.90 | 1,997.40 | 1,997.40 | 8,038 |
| 2026-05-12 | 2,002.70 | 2,004.00 | 1,995.00 | 2,000.00 | 2,000.00 | 52,054 |
| 2026-05-11 | 2,078.30 | 2,078.30 | 2,000.00 | 2,015.70 | 2,015.70 | 62,729 |
| 2026-05-08 | 2,076.80 | 2,091.90 | 2,071.20 | 2,089.10 | 2,089.10 | 9,330 |
| 2026-05-07 | 2,067.00 | 2,078.10 | 2,067.00 | 2,075.30 | 2,075.30 | 6,422 |
| 2026-05-06 | 2,066.10 | 2,067.80 | 2,066.10 | 2,067.80 | 2,067.80 | 7,032 |
| 2026-05-05 | 2,071.00 | 2,074.50 | 2,071.00 | 2,071.00 | 2,071.00 | 1,955 |
| 2026-05-04 | 2,063.10 | 2,071.00 | 2,057.70 | 2,071.00 | 2,071.00 | 6,238 |
| 2026-04-29 | 2,068.00 | 2,068.00 | 2,068.00 | 2,068.00 | 2,068.00 | 8,310 |
| 2026-04-28 | 2,082.70 | 2,082.70 | 2,068.60 | 2,071.60 | 2,071.60 | 6,515 |
| 2026-04-27 | 2,100.00 | 2,100.00 | 2,068.10 | 2,075.80 | 2,075.80 | 11,031 |
| 2026-04-24 | 2,119.00 | 2,119.00 | 2,050.00 | 2,076.40 | 2,076.40 | 49,421 |
| 2026-04-23 | 2,026.70 | 2,150.00 | 2,024.50 | 2,097.00 | 2,097.00 | 58,056 |
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.