Invercap historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-01 | 1,314.00 | 1,322.00 | 1,314.00 | 1,322.00 | 1,322.00 | 1,181 |
| 2025-07-31 | 1,318.90 | 1,322.00 | 1,313.60 | 1,322.00 | 1,322.00 | 4,466 |
| 2025-07-30 | 1,325.90 | 1,325.90 | 1,319.40 | 1,322.00 | 1,322.00 | 9,293 |
| 2025-07-29 | 1,325.10 | 1,325.10 | 1,324.80 | 1,325.00 | 1,325.00 | 3,685 |
| 2025-07-28 | 1,340.00 | 1,340.00 | 1,325.00 | 1,325.00 | 1,325.00 | 22,821 |
| 2025-07-25 | 1,341.10 | 1,345.20 | 1,340.30 | 1,345.20 | 1,345.20 | 5,434 |
| 2025-07-24 | 1,350.00 | 1,350.00 | 1,345.00 | 1,345.20 | 1,345.20 | 9,073 |
| 2025-07-23 | 1,352.20 | 1,352.20 | 1,352.20 | 1,352.20 | 1,352.20 | 4,902 |
| 2025-07-22 | 1,347.50 | 1,353.60 | 1,347.50 | 1,352.20 | 1,352.20 | 8,461 |
| 2025-07-21 | 1,350.70 | 1,350.70 | 1,347.10 | 1,348.00 | 1,348.00 | 9,876 |
| 2025-07-18 | 1,353.20 | 1,360.90 | 1,353.00 | 1,360.90 | 1,360.90 | 3,863 |
| 2025-07-17 | 1,360.00 | 1,360.90 | 1,360.00 | 1,360.90 | 1,360.90 | 2,044 |
| 2025-07-15 | 1,354.80 | 1,360.90 | 1,354.80 | 1,360.90 | 1,360.90 | 2,013 |
| 2025-07-14 | 1,356.70 | 1,360.90 | 1,352.10 | 1,360.90 | 1,360.90 | 5,429 |
| 2025-07-11 | 1,371.40 | 1,371.40 | 1,360.00 | 1,360.90 | 1,360.90 | 23,639 |
| 2025-07-10 | 1,363.20 | 1,376.00 | 1,363.20 | 1,374.50 | 1,374.50 | 23,555 |
| 2025-07-09 | 1,394.00 | 1,394.40 | 1,359.90 | 1,359.90 | 1,359.90 | 46,916 |
| 2025-07-08 | 1,390.00 | 1,390.00 | 1,387.60 | 1,390.00 | 1,390.00 | 15,733 |
| 2025-07-07 | 1,400.00 | 1,400.00 | 1,390.00 | 1,390.10 | 1,390.10 | 20,967 |
| 2025-07-04 | 1,402.40 | 1,410.00 | 1,401.30 | 1,410.00 | 1,410.00 | 3,138 |
| 2025-07-03 | 1,413.20 | 1,421.60 | 1,408.00 | 1,410.00 | 1,410.00 | 27,399 |
| 2025-07-02 | 1,441.40 | 1,441.40 | 1,426.70 | 1,429.60 | 1,429.60 | 9,416 |
| 2025-07-01 | 1,455.00 | 1,455.00 | 1,423.10 | 1,444.40 | 1,444.40 | 33,603 |
| 2025-06-30 | 1,387.90 | 1,479.90 | 1,387.90 | 1,464.40 | 1,464.40 | 86,367 |
| 2025-06-27 | 1,398.00 | 1,398.00 | 1,384.00 | 1,387.70 | 1,387.70 | 14,388 |
| 2025-06-26 | 1,398.40 | 1,398.40 | 1,398.00 | 1,398.40 | 1,398.40 | 896 |
| 2025-06-25 | 1,390.10 | 1,398.40 | 1,390.10 | 1,398.40 | 1,398.40 | 600 |
| 2025-06-24 | 1,410.20 | 1,410.20 | 1,393.80 | 1,398.40 | 1,398.40 | 8,606 |
| 2025-06-23 | 1,350.00 | 1,441.50 | 1,337.10 | 1,416.90 | 1,416.90 | 56,325 |
| 2025-06-19 | 1,361.00 | 1,364.00 | 1,360.00 | 1,360.50 | 1,360.50 | 12,029 |
| 2025-06-18 | 1,369.70 | 1,369.70 | 1,363.00 | 1,364.50 | 1,364.50 | 16,071 |
| 2025-06-17 | 1,393.60 | 1,393.60 | 1,375.00 | 1,379.20 | 1,379.20 | 29,399 |
| 2025-06-16 | 1,398.00 | 1,398.00 | 1,398.00 | 1,398.00 | 1,398.00 | 10,361 |
| 2025-06-13 | 1,382.00 | 1,400.00 | 1,382.00 | 1,397.20 | 1,397.20 | 31,043 |
| 2025-06-12 | 1,411.80 | 1,411.80 | 1,375.00 | 1,381.40 | 1,381.40 | 24,875 |
| 2025-06-11 | 1,416.90 | 1,420.30 | 1,414.00 | 1,420.30 | 1,420.30 | 4,972 |
| 2025-06-10 | 1,415.90 | 1,420.30 | 1,415.90 | 1,420.30 | 1,420.30 | 1,886 |
| 2025-06-09 | 1,415.90 | 1,420.30 | 1,415.90 | 1,420.30 | 1,420.30 | 4,411 |
| 2025-06-06 | 1,422.60 | 1,438.30 | 1,406.70 | 1,420.30 | 1,420.30 | 29,378 |
| 2025-06-05 | 1,391.10 | 1,406.50 | 1,391.10 | 1,403.20 | 1,403.20 | 11,297 |
| 2025-06-04 | 1,385.40 | 1,391.50 | 1,383.00 | 1,387.80 | 1,387.80 | 30,904 |
| 2025-06-03 | 1,380.00 | 1,382.00 | 1,378.50 | 1,382.00 | 1,382.00 | 5,642 |
| 2025-06-02 | 1,387.60 | 1,387.60 | 1,381.90 | 1,382.00 | 1,382.00 | 23,904 |
| 2025-05-30 | 1,386.80 | 1,400.60 | 1,386.00 | 1,390.90 | 1,390.90 | 21,276 |
| 2025-05-29 | 1,380.60 | 1,399.00 | 1,380.00 | 1,382.40 | 1,382.40 | 32,670 |
| 2025-05-28 | 1,380.00 | 1,382.50 | 1,380.00 | 1,380.60 | 1,380.60 | 30,213 |
| 2025-05-27 | 1,382.00 | 1,384.00 | 1,377.00 | 1,380.50 | 1,380.50 | 29,872 |
| 2025-05-26 | 1,377.20 | 1,384.50 | 1,377.20 | 1,381.70 | 1,381.70 | 41,258 |
| 2025-05-23 | 1,387.20 | 1,388.00 | 1,381.60 | 1,382.80 | 1,382.80 | 43,349 |
| 2025-05-22 | 1,396.50 | 1,396.50 | 1,386.50 | 1,390.20 | 1,390.20 | 32,406 |
| 2025-05-20 | 1,391.80 | 1,411.00 | 1,391.00 | 1,399.70 | 1,399.70 | 113,683 |
| 2025-05-19 | 1,440.00 | 1,440.00 | 1,381.00 | 1,388.10 | 1,388.10 | 82,266 |
| 2025-05-16 | 1,445.60 | 1,445.70 | 1,440.00 | 1,440.40 | 1,440.40 | 22,320 |
| 2025-05-15 | 1,445.00 | 1,465.10 | 1,443.40 | 1,448.70 | 1,448.70 | 32,144 |
| 2025-05-14 | 1,420.00 | 1,490.00 | 1,420.00 | 1,445.00 | 1,445.00 | 61,714 |
| 2025-05-13 | 1,420.50 | 1,420.50 | 1,420.50 | 1,420.50 | 1,420.50 | 922 |
| 2025-05-12 | 1,403.10 | 1,430.30 | 1,403.10 | 1,420.50 | 1,420.50 | 36,110 |
| 2025-05-09 | 1,400.00 | 1,400.00 | 1,398.80 | 1,398.80 | 1,398.80 | 4,041 |
| 2025-05-08 | 1,415.00 | 1,415.00 | 1,397.00 | 1,398.80 | 1,398.80 | 15,599 |
| 2025-05-07 | 1,427.50 | 1,427.50 | 1,412.30 | 1,418.60 | 1,418.60 | 18,091 |
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.