Quinenco historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-16 | 2,280.00 | 2,309.00 | 2,215.00 | 2,279.00 | 1,096.34 | 2,199,614 |
| 2022-03-15 | 2,289.90 | 2,300.10 | 2,252.00 | 2,274.70 | 1,094.28 | 1,324,758 |
| 2022-03-14 | 2,258.90 | 2,289.90 | 2,210.10 | 2,289.90 | 1,101.59 | 3,550,959 |
| 2022-03-11 | 2,250.00 | 2,250.00 | 2,201.00 | 2,244.00 | 1,079.51 | 3,268,916 |
| 2022-03-10 | 2,249.00 | 2,278.00 | 2,205.00 | 2,239.00 | 1,077.10 | 631,936 |
| 2022-03-09 | 2,169.90 | 2,290.00 | 2,165.00 | 2,249.00 | 1,081.91 | 2,359,819 |
| 2022-03-08 | 2,170.00 | 2,189.00 | 2,155.20 | 2,170.00 | 1,043.91 | 395,861 |
| 2022-03-07 | 2,133.10 | 2,200.00 | 2,133.10 | 2,161.80 | 1,039.96 | 3,432,843 |
| 2022-03-04 | 2,050.00 | 2,149.00 | 2,046.00 | 2,144.90 | 1,031.83 | 2,162,662 |
| 2022-03-03 | 2,047.00 | 2,060.00 | 2,023.00 | 2,049.20 | 985.80 | 373,086 |
| 2022-03-02 | 2,070.00 | 2,099.00 | 2,050.00 | 2,060.00 | 990.99 | 265,244 |
| 2022-03-01 | 2,080.00 | 2,080.00 | 2,005.00 | 2,051.60 | 986.95 | 348,036 |
| 2022-02-28 | 2,145.00 | 2,145.00 | 2,050.00 | 2,050.00 | 986.18 | 1,063,392 |
| 2022-02-25 | 2,094.00 | 2,148.00 | 2,085.60 | 2,094.00 | 1,007.35 | 1,835,537 |
| 2022-02-24 | 2,110.00 | 2,110.00 | 2,050.00 | 2,065.30 | 993.54 | 900,592 |
| 2022-02-23 | 2,110.00 | 2,120.00 | 2,095.60 | 2,109.30 | 1,014.71 | 784,164 |
| 2022-02-22 | 2,100.80 | 2,115.00 | 2,090.00 | 2,110.00 | 1,015.04 | 1,111,147 |
| 2022-02-21 | 2,010.00 | 2,120.00 | 2,010.00 | 2,100.80 | 1,010.62 | 889,041 |
| 2022-02-18 | 2,010.00 | 2,038.00 | 2,010.00 | 2,020.00 | 971.75 | 98,025 |
| 2022-02-17 | 2,025.80 | 2,045.00 | 2,000.00 | 2,010.00 | 966.94 | 309,281 |
| 2022-02-16 | 2,004.80 | 2,044.00 | 2,000.00 | 2,025.80 | 974.54 | 2,803,043 |
| 2022-02-15 | 2,022.00 | 2,026.50 | 2,020.00 | 2,025.00 | 974.15 | 230,821 |
| 2022-02-14 | 2,044.60 | 2,055.00 | 2,005.00 | 2,050.10 | 986.23 | 82,549 |
| 2022-02-11 | 2,000.00 | 2,040.10 | 2,000.00 | 2,035.80 | 979.35 | 867,438 |
| 2022-02-10 | 2,003.10 | 2,050.00 | 1,990.00 | 2,001.00 | 962.61 | 957,389 |
| 2022-02-09 | 2,011.60 | 2,050.00 | 2,000.00 | 2,000.30 | 962.27 | 2,475,171 |
| 2022-02-08 | 2,000.00 | 2,000.00 | 1,950.00 | 2,000.00 | 962.13 | 1,288,089 |
| 2022-02-07 | 2,010.00 | 2,010.00 | 1,980.00 | 1,994.30 | 959.39 | 49,969 |
| 2022-02-04 | 2,010.00 | 2,010.00 | 1,910.00 | 1,999.20 | 961.74 | 119,845 |
| 2022-02-03 | 2,018.00 | 2,018.00 | 2,000.00 | 2,000.20 | 962.22 | 33,351 |
| 2022-02-02 | 2,058.00 | 2,058.00 | 2,015.00 | 2,018.00 | 970.79 | 255,543 |
| 2022-02-01 | 2,080.00 | 2,080.00 | 2,050.00 | 2,057.80 | 989.93 | 54,445 |
| 2022-01-31 | 2,084.00 | 2,084.00 | 2,000.40 | 2,080.00 | 1,000.61 | 1,982,582 |
| 2022-01-28 | 2,050.00 | 2,050.00 | 2,000.00 | 2,000.40 | 962.32 | 12,835 |
| 2022-01-27 | 1,980.00 | 2,040.10 | 1,980.00 | 2,010.00 | 966.94 | 98,433 |
| 2022-01-26 | 2,000.00 | 2,010.00 | 2,000.00 | 2,009.00 | 966.46 | 525,620 |
| 2022-01-25 | 1,980.00 | 2,000.00 | 1,980.00 | 1,990.60 | 957.61 | 60,327 |
| 2022-01-24 | 2,019.00 | 2,019.00 | 1,850.10 | 2,010.00 | 966.94 | 120,014 |
| 2022-01-21 | 2,040.00 | 2,050.00 | 1,989.00 | 2,030.00 | 976.56 | 369,425 |
| 2022-01-20 | 1,985.00 | 2,000.00 | 1,985.00 | 1,998.60 | 961.45 | 102,830 |
| 2022-01-19 | 1,985.00 | 1,995.00 | 1,985.00 | 1,985.00 | 954.91 | 468,838 |
| 2022-01-18 | 1,988.00 | 1,988.00 | 1,970.00 | 1,988.00 | 956.35 | 251,777 |
| 2022-01-17 | 1,989.00 | 1,989.00 | 1,978.90 | 1,978.90 | 951.98 | 130,462 |
| 2022-01-14 | 1,985.00 | 1,989.00 | 1,952.00 | 1,989.00 | 956.84 | 250,015 |
| 2022-01-13 | 1,972.70 | 2,000.00 | 1,955.00 | 1,962.30 | 943.99 | 322,989 |
| 2022-01-12 | 1,927.40 | 1,940.00 | 1,895.00 | 1,934.90 | 930.81 | 2,193,019 |
| 2022-01-11 | 1,859.00 | 1,907.00 | 1,859.00 | 1,895.00 | 911.62 | 343,583 |
| 2022-01-10 | 1,865.00 | 1,865.00 | 1,848.80 | 1,858.10 | 893.86 | 109,602 |
| 2022-01-07 | 1,810.00 | 1,860.00 | 1,810.00 | 1,848.80 | 889.39 | 704,796 |
| 2022-01-06 | 1,775.00 | 1,780.00 | 1,774.90 | 1,780.00 | 856.29 | 2,292,137 |
| 2022-01-05 | 1,775.00 | 1,775.00 | 1,774.90 | 1,774.90 | 853.84 | 34,258 |
| 2022-01-04 | 1,725.00 | 1,808.00 | 1,725.00 | 1,770.00 | 851.48 | 485,195 |
| 2022-01-03 | 1,689.90 | 1,750.00 | 1,689.90 | 1,733.80 | 834.07 | 168,505 |
| 2021-12-30 | 1,700.30 | 1,700.30 | 1,635.30 | 1,650.00 | 793.76 | 530,754 |
| 2021-12-29 | 1,680.00 | 1,720.00 | 1,652.20 | 1,670.00 | 803.38 | 1,969,399 |
| 2021-12-28 | 1,695.00 | 1,717.10 | 1,680.00 | 1,680.00 | 808.19 | 2,342,485 |
| 2021-12-27 | 1,695.00 | 1,700.00 | 1,660.00 | 1,660.00 | 798.57 | 6,734,880 |
| 2021-12-24 | 1,650.00 | 1,670.00 | 1,650.00 | 1,660.00 | 798.57 | 1,154,038 |
| 2021-12-23 | 1,584.00 | 1,650.00 | 1,584.00 | 1,625.00 | 781.73 | 1,914,780 |
| 2021-12-22 | 1,600.10 | 1,610.00 | 1,585.00 | 1,600.00 | 769.70 | 1,418,362 |
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.