Quinenco historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 4,797.50 | 4,845.60 | 4,754.10 | 4,800.00 | 4,800.00 | 182,713 |
| 2026-10-15 | 4,810.00 | 4,880.00 | 4,774.00 | 4,800.00 | 4,800.00 | 172,700 |
| 2026-10-14 | 4,705.00 | 4,880.00 | 4,699.80 | 4,810.00 | 4,810.00 | 455,536 |
| 2026-10-13 | 4,869.10 | 4,869.10 | 4,700.00 | 4,740.00 | 4,740.00 | 297,641 |
| 2026-10-09 | 4,697.00 | 4,900.00 | 4,697.00 | 4,900.00 | 4,900.00 | 84,419 |
| 2026-10-08 | 4,730.00 | 4,759.00 | 4,680.10 | 4,690.00 | 4,690.00 | 2,053,540 |
| 2026-10-07 | 4,752.90 | 4,752.90 | 4,655.00 | 4,723.50 | 4,723.50 | 508,183 |
| 2026-10-06 | 4,800.00 | 4,835.50 | 4,658.60 | 4,760.00 | 4,760.00 | 170,653 |
| 2026-10-05 | 4,747.10 | 4,790.00 | 4,723.50 | 4,790.00 | 4,790.00 | 133,320 |
| 2026-10-02 | 4,792.80 | 4,811.90 | 4,730.80 | 4,740.00 | 4,740.00 | 51,871 |
| 2026-10-01 | 4,840.00 | 4,840.00 | 4,703.00 | 4,785.70 | 4,785.70 | 81,273 |
| 2026-09-30 | 4,811.80 | 4,882.70 | 4,721.00 | 4,797.90 | 4,797.90 | 319,001 |
| 2026-09-29 | 4,750.90 | 4,819.00 | 4,717.40 | 4,819.00 | 4,819.00 | 92,701 |
| 2026-09-28 | 4,772.70 | 4,775.00 | 4,707.90 | 4,758.00 | 4,758.00 | 215,301 |
| 2026-09-25 | 4,920.00 | 4,920.00 | 4,801.00 | 4,804.00 | 4,804.00 | 121,945 |
| 2026-09-24 | 4,805.00 | 4,920.00 | 4,805.00 | 4,920.00 | 4,920.00 | 472,118 |
| 2026-09-23 | 4,857.20 | 4,900.00 | 4,800.00 | 4,800.00 | 4,800.00 | 181,883 |
| 2026-09-22 | 4,738.80 | 4,869.70 | 4,738.80 | 4,850.00 | 4,850.00 | 1,252,499 |
| 2026-09-21 | 4,630.00 | 4,750.00 | 4,630.00 | 4,745.90 | 4,745.90 | 239,589 |
| 2026-09-17 | 4,750.00 | 4,777.20 | 4,620.00 | 4,620.00 | 4,620.00 | 222,833 |
| 2026-09-16 | 4,710.00 | 4,763.90 | 4,689.00 | 4,749.00 | 4,749.00 | 155,551 |
| 2026-09-15 | 4,675.00 | 4,720.00 | 4,660.00 | 4,710.00 | 4,710.00 | 154,706 |
| 2026-09-14 | 4,678.20 | 4,687.50 | 4,625.00 | 4,675.00 | 4,675.00 | 150,096 |
| 2026-09-11 | 4,660.00 | 4,690.00 | 4,630.00 | 4,690.00 | 4,690.00 | 61,455 |
| 2026-09-10 | 4,791.40 | 4,791.40 | 4,601.10 | 4,660.00 | 4,660.00 | 270,784 |
| 2026-09-09 | 4,625.00 | 4,791.40 | 4,590.00 | 4,791.40 | 4,791.40 | 115,317 |
| 2026-09-08 | 4,557.50 | 4,650.00 | 4,500.00 | 4,625.00 | 4,625.00 | 272,411 |
| 2026-09-07 | 4,625.00 | 4,625.00 | 4,539.90 | 4,564.30 | 4,564.30 | 34,463 |
| 2026-09-04 | 4,500.00 | 4,585.00 | 4,500.00 | 4,585.00 | 4,585.00 | 159,000 |
| 2026-09-03 | 4,560.00 | 4,576.40 | 4,500.00 | 4,500.00 | 4,500.00 | 87,867 |
| 2026-09-02 | 4,456.60 | 4,572.40 | 4,456.60 | 4,560.00 | 4,560.00 | 150,853 |
| 2026-09-01 | 4,470.60 | 4,530.00 | 4,450.00 | 4,450.00 | 4,450.00 | 151,283 |
| 2026-08-31 | 4,531.00 | 4,536.50 | 4,480.00 | 4,500.00 | 4,500.00 | 682,857 |
| 2026-08-28 | 4,555.00 | 4,556.80 | 4,507.00 | 4,529.90 | 4,529.90 | 148,320 |
| 2026-08-27 | 4,480.00 | 4,550.00 | 4,480.00 | 4,550.00 | 4,550.00 | 390,881 |
| 2026-08-26 | 4,466.70 | 4,536.00 | 4,466.70 | 4,490.00 | 4,490.00 | 633,394 |
| 2026-08-25 | 4,479.00 | 4,508.10 | 4,450.00 | 4,460.00 | 4,460.00 | 277,093 |
| 2026-08-24 | 4,485.70 | 4,552.00 | 4,476.10 | 4,489.00 | 4,489.00 | 142,339 |
| 2026-08-21 | 4,522.00 | 4,533.00 | 4,483.10 | 4,500.00 | 4,500.00 | 251,914 |
| 2026-08-20 | 4,550.00 | 4,571.40 | 4,520.00 | 4,521.70 | 4,521.70 | 79,775 |
| 2026-08-19 | 4,554.90 | 4,598.20 | 4,554.90 | 4,560.00 | 4,560.00 | 348,295 |
| 2026-08-18 | 4,506.70 | 4,550.00 | 4,479.90 | 4,548.10 | 4,548.10 | 734,308 |
| 2026-08-17 | 4,500.10 | 4,579.90 | 4,488.70 | 4,500.00 | 4,500.00 | 190,901 |
| 2026-08-14 | 4,480.00 | 4,513.50 | 4,464.40 | 4,500.00 | 4,500.00 | 91,880 |
| 2026-08-13 | 4,493.30 | 4,493.30 | 4,425.00 | 4,480.00 | 4,480.00 | 184,991 |
| 2026-08-12 | 4,506.60 | 4,506.60 | 4,439.20 | 4,500.00 | 4,500.00 | 95,424 |
| 2026-08-11 | 4,506.00 | 4,547.00 | 4,475.30 | 4,499.90 | 4,499.90 | 262,093 |
| 2026-08-10 | 4,457.40 | 4,500.00 | 4,457.40 | 4,500.00 | 4,500.00 | 138,968 |
| 2026-08-07 | 4,563.20 | 4,570.00 | 4,437.80 | 4,500.00 | 4,500.00 | 471,695 |
| 2026-08-06 | 4,599.90 | 4,599.90 | 4,450.00 | 4,570.00 | 4,570.00 | 255,266 |
| 2026-08-05 | 4,457.00 | 4,600.00 | 4,457.00 | 4,600.00 | 4,600.00 | 220,422 |
| 2026-08-04 | 4,472.20 | 4,489.50 | 4,401.00 | 4,457.00 | 4,457.00 | 107,190 |
| 2026-08-03 | 4,460.00 | 4,478.90 | 4,401.20 | 4,478.90 | 4,478.90 | 180,333 |
| 2026-07-31 | 4,450.00 | 4,465.50 | 4,360.00 | 4,460.00 | 4,460.00 | 323,392 |
| 2026-07-30 | 4,393.50 | 4,459.00 | 4,301.00 | 4,450.00 | 4,450.00 | 238,851 |
| 2026-07-29 | 4,300.00 | 4,400.00 | 4,248.00 | 4,400.00 | 4,400.00 | 106,228 |
| 2026-07-28 | 4,397.20 | 4,397.20 | 4,250.00 | 4,297.30 | 4,297.30 | 970,425 |
| 2026-07-27 | 4,315.60 | 4,329.30 | 4,078.00 | 4,290.00 | 4,290.00 | 375,433 |
| 2026-07-24 | 4,265.50 | 4,349.00 | 4,216.60 | 4,309.20 | 4,309.20 | 75,014 |
| 2026-07-23 | 4,270.00 | 4,312.00 | 4,259.20 | 4,259.20 | 4,259.20 | 221,872 |
Page 1 of 3 · 124 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-11 | 349.0389 CLP |
| 2025-12-15 | 60.1410 CLP |
| 2024-12-16 | 120.2820 CLP |
| 2024-05-17 | 450.0000 CLP |
| 2024-05-06 | 151.9102 CLP |
| 2023-05-22 | 637.8532 CLP |
| 2022-06-20 | 298.0276 CLP |
| 2022-04-27 | 170.3053 CLP |
| 2021-10-27 | 171.2617 CLP |
| 2021-05-06 | 29.7394 CLP |
| 2020-05-11 | 37.8978 CLP |
| 2019-05-06 | 10.8513 CLP |
Open, high, low and close are as traded (CLP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.