Quinenco historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-29 | 4,276.30 | 4,278.60 | 4,201.10 | 4,269.90 | 3,875.31 | 178,094 |
| 2025-10-28 | 4,275.70 | 4,276.30 | 4,257.00 | 4,269.90 | 3,875.31 | 136,717 |
| 2025-10-27 | 4,269.90 | 4,270.00 | 4,201.10 | 4,270.00 | 3,875.40 | 196,106 |
| 2025-10-24 | 4,269.00 | 4,269.90 | 4,238.00 | 4,269.90 | 3,875.31 | 44,918 |
| 2025-10-23 | 4,240.00 | 4,271.30 | 4,240.00 | 4,269.90 | 3,875.31 | 326,094 |
| 2025-10-22 | 4,218.70 | 4,240.00 | 4,184.90 | 4,235.00 | 3,843.64 | 142,198 |
| 2025-10-21 | 4,246.30 | 4,246.30 | 4,209.70 | 4,225.00 | 3,834.56 | 28,077 |
| 2025-10-20 | 4,239.40 | 4,277.80 | 4,190.20 | 4,240.00 | 3,848.17 | 220,665 |
| 2025-10-17 | 4,237.80 | 4,289.90 | 4,180.00 | 4,280.00 | 3,884.48 | 77,581 |
| 2025-10-16 | 4,250.00 | 4,290.00 | 4,218.20 | 4,240.00 | 3,848.17 | 108,896 |
| 2025-10-15 | 4,283.60 | 4,283.60 | 4,151.20 | 4,250.00 | 3,857.25 | 299,827 |
| 2025-10-14 | 4,180.00 | 4,290.00 | 4,148.80 | 4,290.00 | 3,893.55 | 206,091 |
| 2025-10-13 | 4,206.30 | 4,260.90 | 4,150.00 | 4,180.00 | 3,793.72 | 130,718 |
| 2025-10-10 | 4,240.00 | 4,270.00 | 4,150.00 | 4,200.00 | 3,811.87 | 499,078 |
| 2025-10-09 | 4,258.40 | 4,275.50 | 4,105.00 | 4,240.00 | 3,848.17 | 132,210 |
| 2025-10-08 | 4,116.10 | 4,290.00 | 4,071.10 | 4,252.10 | 3,859.16 | 146,373 |
| 2025-10-07 | 4,121.90 | 4,192.00 | 4,101.40 | 4,110.00 | 3,730.19 | 77,040 |
| 2025-10-06 | 4,201.20 | 4,202.70 | 4,075.90 | 4,119.90 | 3,739.17 | 169,818 |
| 2025-10-03 | 4,234.60 | 4,234.60 | 4,101.40 | 4,195.00 | 3,807.33 | 142,849 |
| 2025-10-02 | 4,105.30 | 4,194.90 | 4,010.00 | 4,194.90 | 3,807.24 | 275,793 |
| 2025-10-01 | 4,242.80 | 4,242.80 | 4,026.00 | 4,100.00 | 3,721.11 | 435,745 |
| 2025-09-30 | 4,276.00 | 4,276.00 | 4,155.00 | 4,250.00 | 3,857.25 | 359,919 |
| 2025-09-29 | 4,449.90 | 4,449.90 | 4,201.00 | 4,249.00 | 3,856.34 | 186,450 |
| 2025-09-26 | 4,293.40 | 4,327.60 | 4,240.00 | 4,240.00 | 3,848.17 | 126,170 |
| 2025-09-25 | 4,400.00 | 4,480.10 | 4,222.00 | 4,287.00 | 3,890.83 | 363,904 |
| 2025-09-24 | 4,296.00 | 4,296.00 | 4,255.00 | 4,292.00 | 3,895.37 | 205,615 |
| 2025-09-23 | 4,306.40 | 4,341.20 | 4,237.20 | 4,295.70 | 3,898.73 | 324,110 |
| 2025-09-22 | 4,243.50 | 4,400.00 | 4,237.20 | 4,300.00 | 3,902.63 | 579,361 |
| 2025-09-17 | 4,286.20 | 4,286.20 | 4,237.20 | 4,237.20 | 3,845.63 | 168,468 |
| 2025-09-16 | 4,296.40 | 4,300.00 | 4,280.00 | 4,280.00 | 3,884.48 | 91,623 |
| 2025-09-15 | 4,276.40 | 4,310.40 | 4,276.40 | 4,290.00 | 3,893.55 | 165,960 |
| 2025-09-12 | 4,264.90 | 4,281.00 | 4,205.00 | 4,270.00 | 3,875.40 | 619,820 |
| 2025-09-11 | 4,251.10 | 4,265.00 | 4,250.00 | 4,264.00 | 3,869.96 | 644,964 |
| 2025-09-10 | 4,273.60 | 4,280.00 | 4,248.00 | 4,250.00 | 3,857.25 | 310,927 |
| 2025-09-09 | 4,330.90 | 4,330.90 | 4,265.00 | 4,280.00 | 3,884.48 | 928,045 |
| 2025-09-08 | 4,230.00 | 4,300.00 | 4,230.00 | 4,288.00 | 3,891.74 | 1,353,287 |
| 2025-09-05 | 4,190.00 | 4,274.00 | 4,100.00 | 4,210.00 | 3,820.95 | 739,375 |
| 2025-09-04 | 4,080.00 | 4,199.00 | 4,080.00 | 4,180.00 | 3,793.72 | 1,075,255 |
| 2025-09-03 | 4,000.00 | 4,136.10 | 3,997.80 | 4,080.00 | 3,702.96 | 904,914 |
| 2025-09-02 | 3,987.90 | 3,995.80 | 3,944.20 | 3,995.80 | 3,626.54 | 226,248 |
| 2025-09-01 | 3,980.00 | 3,984.40 | 3,967.00 | 3,982.00 | 3,614.02 | 128,286 |
| 2025-08-29 | 3,988.60 | 4,020.50 | 3,900.00 | 3,984.60 | 3,616.38 | 230,142 |
| 2025-08-28 | 3,976.00 | 3,982.70 | 3,955.00 | 3,982.70 | 3,614.65 | 129,865 |
| 2025-08-27 | 3,981.10 | 3,981.10 | 3,902.60 | 3,976.90 | 3,609.39 | 129,411 |
| 2025-08-26 | 3,987.50 | 3,987.50 | 3,895.00 | 3,987.00 | 3,618.56 | 157,860 |
| 2025-08-25 | 3,943.10 | 3,970.70 | 3,935.30 | 3,950.00 | 3,584.97 | 367,417 |
| 2025-08-22 | 3,940.00 | 3,955.70 | 3,893.00 | 3,949.00 | 3,584.07 | 246,829 |
| 2025-08-21 | 3,900.00 | 3,939.00 | 3,898.00 | 3,939.00 | 3,574.99 | 253,506 |
| 2025-08-20 | 3,949.90 | 3,949.90 | 3,861.40 | 3,900.00 | 3,539.59 | 76,574 |
| 2025-08-19 | 3,969.00 | 3,999.90 | 3,873.90 | 3,949.90 | 3,584.88 | 524,801 |
| 2025-08-18 | 3,998.00 | 4,036.80 | 3,901.30 | 3,969.00 | 3,602.22 | 282,846 |
| 2025-08-14 | 3,989.00 | 3,998.90 | 3,889.70 | 3,998.90 | 3,629.36 | 649,761 |
| 2025-08-13 | 3,794.40 | 3,990.00 | 3,794.40 | 3,989.00 | 3,620.37 | 221,120 |
| 2025-08-12 | 3,758.50 | 3,800.00 | 3,758.50 | 3,800.00 | 3,448.84 | 680,382 |
| 2025-08-11 | 3,748.20 | 3,765.00 | 3,707.50 | 3,752.90 | 3,406.09 | 193,383 |
| 2025-08-08 | 3,733.00 | 3,744.90 | 3,680.10 | 3,743.00 | 3,397.10 | 627,850 |
| 2025-08-07 | 3,719.90 | 3,719.90 | 3,677.10 | 3,700.00 | 3,358.08 | 175,377 |
| 2025-08-06 | 3,698.60 | 3,714.60 | 3,675.00 | 3,675.00 | 3,335.39 | 110,391 |
| 2025-08-05 | 3,700.60 | 3,700.60 | 3,670.00 | 3,685.00 | 3,344.46 | 49,270 |
| 2025-08-04 | 3,720.00 | 3,750.00 | 3,630.40 | 3,750.00 | 3,403.46 | 162,778 |
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.