Invercap historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 1,900.10 | 2,000.00 | 1,900.00 | 1,967.90 | 1,967.90 | 86,362 |
| 2025-10-27 | 1,843.80 | 1,980.00 | 1,843.80 | 1,886.90 | 1,886.90 | 26,040 |
| 2025-10-24 | 1,792.50 | 1,880.00 | 1,792.50 | 1,820.10 | 1,820.10 | 56,822 |
| 2025-10-23 | 1,746.00 | 1,800.00 | 1,746.00 | 1,777.00 | 1,777.00 | 45,395 |
| 2025-10-22 | 1,701.50 | 1,755.00 | 1,701.50 | 1,726.50 | 1,726.50 | 26,055 |
| 2025-10-21 | 1,680.00 | 1,703.30 | 1,680.00 | 1,701.00 | 1,701.00 | 53,364 |
| 2025-10-20 | 1,675.00 | 1,700.00 | 1,675.00 | 1,678.10 | 1,678.10 | 48,591 |
| 2025-10-17 | 1,699.40 | 1,699.40 | 1,678.30 | 1,678.80 | 1,678.80 | 50,019 |
| 2025-10-16 | 1,670.20 | 1,685.00 | 1,670.20 | 1,684.90 | 1,684.90 | 67,031 |
| 2025-10-15 | 1,647.00 | 1,666.80 | 1,647.00 | 1,661.10 | 1,661.10 | 5,040 |
| 2025-10-14 | 1,634.10 | 1,643.00 | 1,634.10 | 1,642.90 | 1,642.90 | 21,643 |
| 2025-10-13 | 1,637.00 | 1,637.00 | 1,631.00 | 1,632.40 | 1,632.40 | 60,000 |
| 2025-10-10 | 1,634.10 | 1,637.40 | 1,633.00 | 1,633.00 | 1,633.00 | 63,693 |
| 2025-10-09 | 1,623.00 | 1,632.00 | 1,623.00 | 1,629.30 | 1,629.30 | 15,941 |
| 2025-10-08 | 1,619.70 | 1,625.00 | 1,619.70 | 1,622.40 | 1,622.40 | 17,827 |
| 2025-10-07 | 1,637.80 | 1,637.80 | 1,609.20 | 1,620.60 | 1,620.60 | 9,911 |
| 2025-10-06 | 1,636.80 | 1,646.00 | 1,621.00 | 1,646.00 | 1,646.00 | 42,912 |
| 2025-10-03 | 1,645.00 | 1,645.00 | 1,645.00 | 1,645.00 | 1,645.00 | 60,012 |
| 2025-10-02 | 1,648.90 | 1,648.90 | 1,645.00 | 1,646.00 | 1,646.00 | 102,073 |
| 2025-10-01 | 1,639.80 | 1,651.30 | 1,635.00 | 1,648.90 | 1,648.90 | 30,102 |
| 2025-09-30 | 1,647.90 | 1,647.90 | 1,644.00 | 1,644.00 | 1,644.00 | 2,542 |
| 2025-09-29 | 1,643.80 | 1,647.90 | 1,623.80 | 1,644.00 | 1,644.00 | 38,455 |
| 2025-09-26 | 1,645.90 | 1,654.90 | 1,640.00 | 1,647.90 | 1,647.90 | 248,106 |
| 2025-09-25 | 1,654.80 | 1,656.20 | 1,650.00 | 1,650.00 | 1,650.00 | 36,125 |
| 2025-09-24 | 1,625.00 | 1,680.00 | 1,625.00 | 1,658.60 | 1,658.60 | 32,591 |
| 2025-09-23 | 1,597.30 | 1,652.00 | 1,597.30 | 1,625.80 | 1,625.80 | 41,690 |
| 2025-09-22 | 1,596.20 | 1,600.00 | 1,596.00 | 1,599.00 | 1,599.00 | 25,042 |
| 2025-09-17 | 1,604.10 | 1,604.10 | 1,600.00 | 1,600.00 | 1,600.00 | 3,173 |
| 2025-09-16 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 10,573 |
| 2025-09-15 | 1,599.80 | 1,599.80 | 1,596.00 | 1,596.10 | 1,596.10 | 13,782 |
| 2025-09-12 | 1,600.00 | 1,600.00 | 1,599.80 | 1,599.80 | 1,599.80 | 39,206 |
| 2025-09-11 | 1,600.00 | 1,610.00 | 1,600.00 | 1,602.50 | 1,602.50 | 30,228 |
| 2025-09-10 | 1,588.00 | 1,600.00 | 1,588.00 | 1,600.00 | 1,600.00 | 18,375 |
| 2025-09-09 | 1,578.00 | 1,580.00 | 1,573.60 | 1,579.80 | 1,579.80 | 21,644 |
| 2025-09-08 | 1,563.10 | 1,570.00 | 1,563.10 | 1,570.00 | 1,570.00 | 64,158 |
| 2025-09-05 | 1,519.30 | 1,566.70 | 1,519.30 | 1,555.40 | 1,555.40 | 29,688 |
| 2025-09-04 | 1,483.70 | 1,520.00 | 1,478.90 | 1,515.00 | 1,515.00 | 21,500 |
| 2025-09-03 | 1,465.70 | 1,478.10 | 1,459.00 | 1,475.30 | 1,475.30 | 16,542 |
| 2025-09-02 | 1,449.00 | 1,465.50 | 1,449.00 | 1,457.70 | 1,457.70 | 15,639 |
| 2025-09-01 | 1,447.70 | 1,454.80 | 1,446.00 | 1,447.40 | 1,447.40 | 45,598 |
| 2025-08-29 | 1,417.20 | 1,477.00 | 1,417.20 | 1,446.90 | 1,446.90 | 34,402 |
| 2025-08-28 | 1,390.00 | 1,430.00 | 1,390.00 | 1,413.70 | 1,413.70 | 34,719 |
| 2025-08-27 | 1,370.00 | 1,391.10 | 1,370.00 | 1,387.70 | 1,387.70 | 45,689 |
| 2025-08-26 | 1,365.00 | 1,368.00 | 1,365.00 | 1,365.80 | 1,365.80 | 20,615 |
| 2025-08-25 | 1,341.70 | 1,365.00 | 1,341.70 | 1,361.70 | 1,361.70 | 25,759 |
| 2025-08-22 | 1,336.00 | 1,339.00 | 1,335.90 | 1,338.30 | 1,338.30 | 16,943 |
| 2025-08-21 | 1,336.00 | 1,336.00 | 1,331.10 | 1,333.70 | 1,333.70 | 4,700 |
| 2025-08-20 | 1,336.60 | 1,336.60 | 1,330.10 | 1,333.70 | 1,333.70 | 10,762 |
| 2025-08-19 | 1,332.40 | 1,335.00 | 1,331.30 | 1,332.70 | 1,332.70 | 8,488 |
| 2025-08-18 | 1,324.10 | 1,329.60 | 1,324.10 | 1,328.60 | 1,328.60 | 17,172 |
| 2025-08-14 | 1,328.20 | 1,328.20 | 1,311.50 | 1,320.50 | 1,320.50 | 26,898 |
| 2025-08-13 | 1,325.50 | 1,334.20 | 1,325.50 | 1,330.70 | 1,330.70 | 8,854 |
| 2025-08-12 | 1,309.20 | 1,323.20 | 1,309.20 | 1,321.70 | 1,321.70 | 11,102 |
| 2025-08-11 | 1,298.10 | 1,303.50 | 1,289.70 | 1,300.10 | 1,300.10 | 21,517 |
| 2025-08-08 | 1,289.30 | 1,309.40 | 1,289.30 | 1,301.30 | 1,301.30 | 21,026 |
| 2025-08-07 | 1,291.80 | 1,294.50 | 1,291.80 | 1,293.00 | 1,293.00 | 14,695 |
| 2025-08-06 | 1,296.00 | 1,296.00 | 1,290.00 | 1,293.70 | 1,293.70 | 14,960 |
| 2025-08-05 | 1,306.00 | 1,306.00 | 1,300.00 | 1,301.10 | 1,301.10 | 31,713 |
| 2025-08-04 | 1,318.00 | 1,318.00 | 1,309.80 | 1,309.80 | 1,309.80 | 25,731 |
| 2025-08-01 | 1,314.00 | 1,322.00 | 1,314.00 | 1,322.00 | 1,322.00 | 1,181 |
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.