Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← QUINENCO.SN stock page

Quinenco historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-04-234,407.204,477.704,350.004,391.904,037.87308,275
2026-04-224,455.004,456.604,380.104,405.004,049.92557,839
2026-04-214,545.504,545.804,424.104,450.004,091.29307,069
2026-04-204,550.004,650.004,488.804,530.004,164.84316,396
2026-04-174,583.404,639.104,530.104,550.004,183.23402,497
2026-04-164,585.004,629.704,525.104,576.604,207.68200,476
2026-04-154,542.704,550.004,480.004,550.004,183.23630,961
2026-04-144,420.004,550.004,420.004,500.004,137.26483,996
2026-04-134,440.004,440.004,371.804,405.004,049.92708,432
2026-04-104,406.604,455.104,402.204,440.004,082.09217,235
2026-04-094,428.004,432.004,343.904,400.004,045.32354,990
2026-04-084,380.104,461.504,350.004,399.004,044.40285,537
2026-04-074,400.004,422.904,315.004,320.203,971.95490,362
2026-04-064,375.004,450.004,368.504,395.004,040.72635,054
2026-04-024,370.004,370.004,208.204,289.903,944.091,168,720
2026-04-014,321.404,370.004,280.004,370.004,017.74213,989
2026-03-314,204.704,351.004,204.704,315.003,967.17282,193
2026-03-304,293.604,300.104,212.204,245.003,902.81315,174
2026-03-274,306.404,306.404,178.204,300.003,953.38424,970
2026-03-264,306.604,330.004,249.304,300.003,953.38130,211
2026-03-254,201.004,378.904,135.604,290.003,944.19443,520
2026-03-244,335.004,335.004,140.004,200.003,861.44400,404
2026-03-234,385.104,430.404,251.104,335.003,985.56307,523
2026-03-204,399.904,408.804,336.004,380.004,026.93212,697
2026-03-194,461.904,475.004,316.404,400.004,045.32275,780
2026-03-184,406.604,420.004,343.704,420.004,063.71397,437
2026-03-174,424.004,437.404,300.004,400.004,045.32208,040
2026-03-164,306.404,428.304,306.404,400.004,045.32173,346
2026-03-134,114.604,399.004,114.604,300.003,953.38437,732
2026-03-124,138.004,161.604,076.204,125.003,792.49166,111
2026-03-114,170.004,204.904,138.004,138.003,804.4465,469
2026-03-104,155.004,270.004,155.004,170.003,833.86239,546
2026-03-094,192.004,194.704,099.804,194.703,856.57221,909
2026-03-064,168.604,269.904,129.004,155.503,820.53365,492
2026-03-054,200.004,215.004,112.004,168.603,832.57147,676
2026-03-044,250.004,312.604,150.104,185.003,847.65508,274
2026-03-034,300.004,300.004,110.104,250.003,907.411,050,120
2026-03-024,393.504,400.004,250.104,320.003,971.77119,116
2026-02-274,340.804,449.904,315.404,400.004,045.32435,035
2026-02-264,453.004,453.104,300.004,300.003,953.38109,694
2026-02-254,415.404,449.904,385.004,446.504,088.0749,947
2026-02-244,411.004,428.604,344.904,400.004,045.32246,361
2026-02-234,411.004,411.004,261.504,400.004,045.32414,661
2026-02-204,353.504,400.004,300.004,400.004,045.32258,117
2026-02-194,389.004,389.004,299.904,360.004,008.54221,922
2026-02-184,360.804,395.604,275.004,365.004,013.14150,556
2026-02-174,322.004,363.104,299.204,350.003,999.35127,420
2026-02-164,306.404,340.804,248.004,321.003,972.69178,413
2026-02-134,300.004,300.004,145.004,300.003,953.38429,240
2026-02-124,437.804,440.004,244.204,300.003,953.38241,112
2026-02-114,536.704,536.704,440.004,440.004,082.09194,599
2026-02-104,512.304,530.004,420.104,530.004,164.84191,048
2026-02-094,529.304,570.004,480.904,519.004,154.73265,194
2026-02-064,556.804,556.804,506.904,549.904,183.14239,334
2026-02-054,572.104,584.404,484.104,550.004,183.23312,424
2026-02-044,576.804,606.404,520.004,578.004,208.97511,430
2026-02-034,605.804,615.104,562.104,570.004,201.611,400,135
2026-02-024,479.804,599.004,479.804,599.004,228.28390,086
2026-01-304,610.004,610.004,451.104,525.004,160.24505,796
2026-01-294,600.004,600.004,501.004,565.004,197.021,439,734
← NewerPage 3 of 21 · 1,246 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-05-11349.0389 CLP
2025-12-1560.1410 CLP
2024-12-16120.2820 CLP
2024-05-17450.0000 CLP
2024-05-06151.9102 CLP
2023-05-22637.8532 CLP
2022-06-20298.0276 CLP
2022-04-27170.3053 CLP
2021-10-27171.2617 CLP
2021-05-0629.7394 CLP
2020-05-1137.8978 CLP
2019-05-0610.8513 CLP

Open, high, low and close are as traded (CLP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.