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
2026-01-284,573.204,615.004,515.104,600.004,229.201,502,259
2026-01-274,535.004,590.004,510.204,580.004,210.811,210,308
2026-01-264,556.804,570.004,488.704,530.004,164.84774,201
2026-01-234,606.904,606.904,463.304,550.004,183.23618,668
2026-01-224,506.704,600.004,438.504,600.004,229.20683,217
2026-01-214,450.004,519.904,390.004,500.004,137.261,058,033
2026-01-204,428.904,430.004,301.004,430.004,072.90353,352
2026-01-194,456.604,463.704,401.004,430.004,072.90375,646
2026-01-164,496.704,529.904,400.004,450.004,091.29276,625
2026-01-154,554.904,575.004,490.004,490.004,128.06535,728
2026-01-144,636.904,636.904,510.004,554.904,187.73441,212
2026-01-134,620.004,668.404,601.204,630.004,256.781,482,137
2026-01-124,616.404,664.404,579.804,612.104,240.321,580,926
2026-01-094,500.004,620.004,500.004,573.004,204.37300,510
2026-01-084,464.004,540.004,464.004,500.004,137.26504,733
2026-01-074,477.904,501.104,450.004,460.004,100.48402,915
2026-01-064,420.004,498.904,415.404,450.004,091.291,556,160
2026-01-054,352.004,400.004,352.004,400.004,045.32146,240
2026-01-024,380.004,408.504,301.104,341.203,991.26134,008
2025-12-304,381.004,400.104,378.004,380.004,026.93206,157
2025-12-294,400.004,400.004,354.104,380.104,027.02128,429
2025-12-264,406.604,415.304,368.704,400.004,045.32212,790
2025-12-244,388.904,432.804,388.904,400.004,045.32170,978
2025-12-234,410.004,425.004,389.904,400.004,045.32280,683
2025-12-224,400.004,441.804,350.404,410.004,054.51328,738
2025-12-194,500.004,550.004,399.304,399.304,044.67622,085
2025-12-184,500.004,519.904,402.504,500.004,137.26218,022
2025-12-174,580.504,587.304,480.004,498.004,135.42208,857
2025-12-164,621.904,622.104,562.004,580.504,211.27253,299
2025-12-154,699.204,699.204,519.904,615.004,242.99595,411
2025-12-124,732.004,750.004,650.004,685.004,252.05519,747
2025-12-114,668.904,740.004,630.004,740.004,301.97471,622
2025-12-104,670.704,679.804,641.004,660.604,229.91324,214
2025-12-094,691.004,693.004,647.704,690.004,256.59229,478
2025-12-054,710.004,720.004,650.104,690.004,256.59158,878
2025-12-044,685.404,723.704,677.004,700.004,265.67171,173
2025-12-034,623.304,706.004,623.304,677.004,244.79201,535
2025-12-024,699.904,709.204,600.004,615.004,188.52184,230
2025-12-014,609.904,699.904,551.104,699.904,265.57330,764
2025-11-284,506.004,614.904,506.004,610.004,183.98310,757
2025-11-274,442.304,535.504,442.304,500.004,084.15193,273
2025-11-264,390.104,465.104,390.104,435.704,025.7995,403
2025-11-254,405.104,480.004,300.104,410.004,002.46727,501
2025-11-244,405.004,410.004,390.004,410.004,002.46112,902
2025-11-214,409.004,420.004,380.004,405.003,997.93176,479
2025-11-204,401.504,450.004,399.004,415.004,007.00114,108
2025-11-194,391.004,422.904,391.004,395.003,988.85125,209
2025-11-184,387.004,390.004,320.804,390.003,984.31221,036
2025-11-174,300.704,490.004,300.004,390.003,984.31354,798
2025-11-144,290.004,330.004,173.004,290.003,893.55441,115
2025-11-134,435.004,465.004,284.004,290.003,893.55163,595
2025-11-124,450.004,476.004,405.504,435.004,025.15245,604
2025-11-114,449.004,449.004,346.104,399.003,992.48175,607
2025-11-104,420.004,440.004,399.904,400.003,993.39194,738
2025-11-074,406.604,450.704,399.204,420.004,011.54257,802
2025-11-064,381.504,420.004,375.004,400.003,993.39194,156
2025-11-054,404.104,404.504,300.004,375.003,970.70299,862
2025-11-044,310.004,451.404,310.004,380.003,975.24138,235
2025-11-034,303.604,325.004,285.004,310.003,911.71199,167
2025-10-304,285.004,317.104,200.004,310.003,911.711,355,629
← NewerPage 4 of 21 · 1,244 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.