Invercap historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-27 | 2,268.40 | 2,269.90 | 2,251.40 | 2,260.00 | 2,260.00 | 6,001 |
| 2026-01-26 | 2,277.00 | 2,277.00 | 2,268.60 | 2,271.70 | 2,271.70 | 4,529 |
| 2026-01-23 | 2,252.90 | 2,278.80 | 2,252.90 | 2,273.80 | 2,273.80 | 7,875 |
| 2026-01-22 | 2,249.30 | 2,250.30 | 2,239.00 | 2,247.30 | 2,247.30 | 32,672 |
| 2026-01-21 | 2,257.60 | 2,257.60 | 2,200.00 | 2,250.20 | 2,250.20 | 52,687 |
| 2026-01-20 | 2,250.00 | 2,269.00 | 2,248.90 | 2,256.00 | 2,256.00 | 18,360 |
| 2026-01-19 | 2,238.00 | 2,255.20 | 2,238.00 | 2,246.70 | 2,246.70 | 12,665 |
| 2026-01-16 | 2,244.10 | 2,257.00 | 2,222.20 | 2,234.00 | 2,234.00 | 19,012 |
| 2026-01-15 | 2,214.50 | 2,257.00 | 2,209.00 | 2,232.90 | 2,232.90 | 26,582 |
| 2026-01-14 | 2,176.70 | 2,204.00 | 2,171.00 | 2,197.40 | 2,197.40 | 23,405 |
| 2026-01-13 | 2,130.10 | 2,170.00 | 2,130.10 | 2,167.80 | 2,167.80 | 14,540 |
| 2026-01-12 | 2,162.60 | 2,173.20 | 2,120.00 | 2,120.10 | 2,120.10 | 295,299 |
| 2026-01-09 | 2,110.00 | 2,170.00 | 2,110.00 | 2,152.20 | 2,152.20 | 36,631 |
| 2026-01-08 | 2,150.00 | 2,150.00 | 2,100.00 | 2,100.00 | 2,100.00 | 503,349 |
| 2026-01-07 | 2,117.50 | 2,170.00 | 2,117.50 | 2,150.00 | 2,150.00 | 64,428 |
| 2026-01-06 | 2,081.20 | 2,100.00 | 2,081.20 | 2,098.70 | 2,098.70 | 7,835 |
| 2026-01-05 | 2,054.80 | 2,099.00 | 2,054.80 | 2,069.90 | 2,069.90 | 138,499 |
| 2026-01-02 | 2,062.00 | 2,062.00 | 2,060.00 | 2,060.60 | 2,060.60 | 11,727 |
| 2025-12-30 | 2,064.50 | 2,071.90 | 2,053.30 | 2,071.90 | 2,071.90 | 3,005 |
| 2025-12-29 | 2,088.00 | 2,088.00 | 2,059.20 | 2,071.90 | 2,071.90 | 10,375 |
| 2025-12-26 | 2,069.60 | 2,079.50 | 2,069.60 | 2,079.40 | 2,079.40 | 9,599 |
| 2025-12-24 | 2,067.90 | 2,069.90 | 2,067.90 | 2,069.90 | 2,069.90 | 2,065 |
| 2025-12-23 | 2,063.00 | 2,117.90 | 2,063.00 | 2,069.90 | 2,069.90 | 112,144 |
| 2025-12-22 | 2,000.00 | 2,095.00 | 2,000.00 | 2,063.10 | 2,063.10 | 39,093 |
| 2025-12-19 | 1,993.10 | 2,000.00 | 1,988.10 | 1,998.00 | 1,998.00 | 2,615 |
| 2025-12-18 | 1,990.00 | 2,001.20 | 1,987.00 | 1,998.00 | 1,998.00 | 21,345 |
| 2025-12-17 | 2,011.80 | 2,011.80 | 1,989.30 | 1,999.30 | 1,999.30 | 4,943 |
| 2025-12-16 | 2,022.30 | 2,026.50 | 2,020.00 | 2,023.50 | 2,023.50 | 17,482 |
| 2025-12-15 | 2,055.70 | 2,055.70 | 2,023.00 | 2,034.00 | 2,034.00 | 21,791 |
| 2025-12-12 | 2,033.70 | 2,058.20 | 2,032.00 | 2,050.50 | 2,050.50 | 20,383 |
| 2025-12-11 | 2,028.00 | 2,032.00 | 2,028.00 | 2,028.50 | 2,028.50 | 2,573 |
| 2025-12-10 | 2,030.00 | 2,037.10 | 2,024.30 | 2,028.50 | 2,028.50 | 20,779 |
| 2025-12-09 | 2,045.00 | 2,054.00 | 2,026.30 | 2,030.40 | 2,030.40 | 16,803 |
| 2025-12-05 | 2,057.20 | 2,057.20 | 2,038.80 | 2,045.60 | 2,045.60 | 21,815 |
| 2025-12-04 | 2,039.40 | 2,069.00 | 2,036.20 | 2,052.10 | 2,052.10 | 29,301 |
| 2025-12-03 | 1,971.90 | 2,100.00 | 1,971.90 | 2,036.20 | 2,036.20 | 45,057 |
| 2025-12-02 | 1,917.00 | 2,000.00 | 1,917.00 | 1,951.40 | 1,951.40 | 48,898 |
| 2025-12-01 | 1,890.50 | 1,917.90 | 1,890.00 | 1,913.40 | 1,913.40 | 14,643 |
| 2025-11-28 | 1,891.10 | 1,900.00 | 1,891.10 | 1,898.80 | 1,898.80 | 15,504 |
| 2025-11-27 | 1,890.00 | 1,891.00 | 1,882.00 | 1,891.00 | 1,891.00 | 2,118 |
| 2025-11-26 | 1,897.00 | 1,899.80 | 1,890.00 | 1,891.00 | 1,891.00 | 13,740 |
| 2025-11-25 | 1,905.00 | 1,905.00 | 1,893.90 | 1,898.80 | 1,898.80 | 8,429 |
| 2025-11-24 | 1,907.50 | 1,908.50 | 1,898.10 | 1,908.50 | 1,908.50 | 3,894 |
| 2025-11-21 | 1,923.00 | 1,923.00 | 1,903.50 | 1,908.50 | 1,908.50 | 8,283 |
| 2025-11-20 | 1,936.80 | 1,941.00 | 1,930.00 | 1,941.00 | 1,941.00 | 2,993 |
| 2025-11-19 | 1,919.00 | 1,947.00 | 1,919.00 | 1,941.00 | 1,941.00 | 18,704 |
| 2025-11-18 | 1,924.00 | 1,930.90 | 1,913.70 | 1,916.00 | 1,916.00 | 13,501 |
| 2025-11-17 | 1,895.40 | 1,992.00 | 1,895.40 | 1,925.00 | 1,925.00 | 80,882 |
| 2025-11-14 | 1,898.10 | 1,898.10 | 1,887.60 | 1,890.40 | 1,890.40 | 4,456 |
| 2025-11-13 | 1,940.80 | 1,940.80 | 1,900.40 | 1,902.90 | 1,902.90 | 12,229 |
| 2025-11-12 | 1,945.30 | 1,955.80 | 1,929.30 | 1,955.80 | 1,955.80 | 2,550 |
| 2025-11-11 | 1,957.30 | 1,957.30 | 1,954.20 | 1,955.80 | 1,955.80 | 6,044 |
| 2025-11-10 | 1,982.10 | 1,982.10 | 1,965.00 | 1,969.10 | 1,969.10 | 24,954 |
| 2025-11-07 | 1,996.20 | 1,997.90 | 1,992.00 | 1,992.00 | 1,992.00 | 95,379 |
| 2025-11-06 | 1,996.00 | 2,001.20 | 1,985.00 | 2,001.20 | 2,001.20 | 1,728 |
| 2025-11-05 | 1,994.90 | 2,001.20 | 1,991.20 | 2,001.20 | 2,001.20 | 2,495 |
| 2025-11-04 | 1,989.30 | 2,001.20 | 1,989.30 | 2,001.20 | 2,001.20 | 1,512 |
| 2025-11-03 | 2,020.60 | 2,020.60 | 1,996.00 | 2,001.20 | 2,001.20 | 31,578 |
| 2025-10-30 | 2,023.90 | 2,033.00 | 2,017.20 | 2,024.00 | 2,024.00 | 28,766 |
| 2025-10-29 | 2,008.30 | 2,030.00 | 2,000.00 | 2,019.00 | 2,019.00 | 85,900 |
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.