Quinenco historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-22 | 1,600.10 | 1,610.00 | 1,585.00 | 1,600.00 | 769.70 | 1,418,362 |
| 2021-12-21 | 1,558.70 | 1,585.00 | 1,535.00 | 1,585.00 | 762.49 | 67,431 |
| 2021-12-20 | 1,525.00 | 1,540.00 | 1,525.00 | 1,538.90 | 740.31 | 60,521 |
| 2021-12-17 | 1,615.00 | 1,615.00 | 1,590.00 | 1,590.00 | 764.89 | 667,882 |
| 2021-12-16 | 1,589.90 | 1,635.00 | 1,589.90 | 1,630.00 | 784.13 | 541,883 |
| 2021-12-15 | 1,603.80 | 1,603.80 | 1,591.00 | 1,598.60 | 769.03 | 80,611 |
| 2021-12-14 | 1,575.00 | 1,599.90 | 1,572.00 | 1,589.00 | 764.41 | 219,282 |
| 2021-12-13 | 1,601.00 | 1,611.00 | 1,600.00 | 1,603.80 | 771.53 | 681,573 |
| 2021-12-10 | 1,585.00 | 1,600.10 | 1,585.00 | 1,600.00 | 769.70 | 363,804 |
| 2021-12-09 | 1,583.00 | 1,585.00 | 1,583.00 | 1,583.00 | 761.52 | 1,222,147 |
| 2021-12-07 | 1,608.00 | 1,608.00 | 1,565.00 | 1,600.00 | 769.70 | 110,765 |
| 2021-12-06 | 1,570.00 | 1,595.00 | 1,565.00 | 1,595.00 | 767.30 | 394,503 |
| 2021-12-03 | 1,581.00 | 1,581.00 | 1,560.60 | 1,566.00 | 753.35 | 322,886 |
| 2021-12-02 | 1,599.60 | 1,599.60 | 1,560.00 | 1,560.20 | 750.56 | 25,227 |
| 2021-12-01 | 1,612.50 | 1,620.00 | 1,605.00 | 1,605.70 | 772.44 | 214,799 |
| 2021-11-30 | 1,650.00 | 1,650.00 | 1,606.00 | 1,606.00 | 772.59 | 293,628 |
| 2021-11-29 | 1,650.00 | 1,650.00 | 1,628.00 | 1,637.80 | 787.89 | 142,564 |
| 2021-11-26 | 1,689.00 | 1,689.00 | 1,640.70 | 1,686.10 | 811.12 | 55,029 |
| 2021-11-25 | 1,670.00 | 1,720.00 | 1,670.00 | 1,690.10 | 813.05 | 177,834 |
| 2021-11-24 | 1,689.00 | 1,718.00 | 1,688.00 | 1,700.80 | 818.19 | 128,649 |
| 2021-11-23 | 1,650.00 | 1,700.00 | 1,650.00 | 1,689.10 | 812.56 | 158,334 |
| 2021-11-22 | 1,635.00 | 1,700.00 | 1,635.00 | 1,660.50 | 798.81 | 803,878 |
| 2021-11-19 | 1,538.50 | 1,545.00 | 1,513.00 | 1,545.00 | 743.24 | 254,826 |
| 2021-11-18 | 1,539.30 | 1,547.20 | 1,537.00 | 1,547.20 | 744.30 | 2,008 |
| 2021-11-17 | 1,557.50 | 1,557.50 | 1,544.90 | 1,547.20 | 744.30 | 92,665 |
| 2021-11-16 | 1,548.00 | 1,555.00 | 1,539.00 | 1,542.10 | 741.85 | 141,062 |
| 2021-11-15 | 1,590.70 | 1,590.70 | 1,544.00 | 1,563.10 | 751.95 | 26,575 |
| 2021-11-12 | 1,644.00 | 1,645.00 | 1,580.00 | 1,602.00 | 770.66 | 54,795 |
| 2021-11-11 | 1,645.00 | 1,645.00 | 1,600.00 | 1,620.70 | 779.66 | 111,805 |
| 2021-11-10 | 1,600.00 | 1,620.00 | 1,584.00 | 1,610.00 | 774.51 | 279,937 |
| 2021-11-09 | 1,581.00 | 1,599.00 | 1,550.00 | 1,593.40 | 766.53 | 533,408 |
| 2021-11-08 | 1,570.00 | 1,600.00 | 1,570.00 | 1,581.00 | 760.56 | 74,444 |
| 2021-11-05 | 1,599.90 | 1,600.00 | 1,593.00 | 1,600.00 | 769.70 | 60,143 |
| 2021-11-04 | 1,600.00 | 1,600.00 | 1,575.00 | 1,593.70 | 766.67 | 283,891 |
| 2021-11-03 | 1,545.00 | 1,590.00 | 1,535.00 | 1,589.80 | 764.80 | 675,603 |
| 2021-11-02 | 1,535.90 | 1,538.00 | 1,535.90 | 1,536.30 | 739.06 | 27,284 |
| 2021-10-29 | 1,564.00 | 1,564.00 | 1,515.00 | 1,530.00 | 736.03 | 157,134 |
| 2021-10-28 | 1,530.00 | 1,553.40 | 1,530.00 | 1,548.50 | 744.93 | 24,395 |
| 2021-10-27 | 1,580.00 | 1,580.00 | 1,510.00 | 1,530.00 | 736.03 | 78,251 |
| 2021-10-26 | 1,710.00 | 1,712.00 | 1,695.00 | 1,699.70 | 735.28 | 235,276 |
| 2021-10-25 | 1,680.00 | 1,700.00 | 1,660.00 | 1,694.00 | 732.81 | 1,160,846 |
| 2021-10-22 | 1,625.10 | 1,649.40 | 1,616.20 | 1,649.00 | 713.34 | 229,138 |
| 2021-10-21 | 1,551.30 | 1,600.20 | 1,551.30 | 1,600.00 | 692.15 | 121,743 |
| 2021-10-20 | 1,542.80 | 1,573.60 | 1,540.00 | 1,551.20 | 671.04 | 530,090 |
| 2021-10-19 | 1,530.00 | 1,533.80 | 1,510.00 | 1,527.50 | 660.78 | 104,939 |
← NewerPage 21 of 21 · 1,245 trading days
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.