Quinenco historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-01 | 3,749.90 | 3,749.90 | 3,691.90 | 3,720.00 | 3,376.23 | 143,390 |
| 2025-07-31 | 3,650.00 | 3,749.90 | 3,637.30 | 3,749.90 | 3,403.37 | 294,388 |
| 2025-07-30 | 3,610.40 | 3,650.00 | 3,551.00 | 3,650.00 | 3,312.70 | 100,106 |
| 2025-07-29 | 3,607.50 | 3,612.90 | 3,595.00 | 3,605.00 | 3,271.86 | 90,262 |
| 2025-07-28 | 3,632.70 | 3,632.70 | 3,602.00 | 3,607.50 | 3,274.13 | 43,302 |
| 2025-07-25 | 3,580.00 | 3,635.50 | 3,575.00 | 3,627.30 | 3,292.10 | 181,718 |
| 2025-07-24 | 3,620.00 | 3,650.00 | 3,580.00 | 3,580.00 | 3,249.17 | 254,762 |
| 2025-07-23 | 3,694.50 | 3,694.50 | 3,599.70 | 3,611.00 | 3,277.30 | 771,144 |
| 2025-07-22 | 3,702.10 | 3,702.10 | 3,620.00 | 3,700.00 | 3,358.08 | 163,750 |
| 2025-07-21 | 3,725.00 | 3,748.00 | 3,678.20 | 3,700.00 | 3,358.08 | 177,558 |
| 2025-07-18 | 3,729.00 | 3,729.00 | 3,692.70 | 3,725.00 | 3,380.77 | 350,302 |
| 2025-07-17 | 3,613.50 | 3,728.00 | 3,613.50 | 3,728.00 | 3,383.49 | 202,010 |
| 2025-07-15 | 3,654.90 | 3,654.90 | 3,638.40 | 3,650.00 | 3,312.70 | 34,002 |
| 2025-07-14 | 3,669.50 | 3,696.00 | 3,608.10 | 3,654.00 | 3,316.33 | 350,308 |
| 2025-07-11 | 3,655.40 | 3,700.00 | 3,601.00 | 3,664.90 | 3,326.22 | 220,313 |
| 2025-07-10 | 3,664.50 | 3,668.10 | 3,611.10 | 3,650.00 | 3,312.70 | 105,216 |
| 2025-07-09 | 3,640.00 | 3,670.00 | 3,639.90 | 3,670.00 | 3,330.85 | 349,187 |
| 2025-07-08 | 3,683.80 | 3,683.80 | 3,626.00 | 3,640.00 | 3,303.62 | 1,046,772 |
| 2025-07-07 | 3,600.00 | 3,690.00 | 3,579.00 | 3,678.30 | 3,338.38 | 137,483 |
| 2025-07-04 | 3,590.00 | 3,620.70 | 3,570.00 | 3,603.00 | 3,270.04 | 37,578 |
| 2025-07-03 | 3,605.40 | 3,632.10 | 3,580.20 | 3,600.90 | 3,268.14 | 93,576 |
| 2025-07-02 | 3,631.40 | 3,631.40 | 3,600.00 | 3,600.00 | 3,267.32 | 90,460 |
| 2025-07-01 | 3,650.00 | 3,650.00 | 3,593.60 | 3,626.00 | 3,290.92 | 70,469 |
| 2025-06-30 | 3,665.60 | 3,700.00 | 3,611.20 | 3,650.00 | 3,312.70 | 325,693 |
| 2025-06-27 | 3,594.20 | 3,670.00 | 3,580.00 | 3,667.50 | 3,328.58 | 142,638 |
| 2025-06-26 | 3,589.00 | 3,594.10 | 3,556.00 | 3,594.10 | 3,261.96 | 331,723 |
| 2025-06-25 | 3,620.00 | 3,635.00 | 3,555.00 | 3,589.00 | 3,257.33 | 198,849 |
| 2025-06-24 | 3,570.00 | 3,620.00 | 3,570.00 | 3,620.00 | 3,285.47 | 145,123 |
| 2025-06-23 | 3,614.30 | 3,614.30 | 3,528.00 | 3,562.50 | 3,233.28 | 81,483 |
| 2025-06-19 | 3,644.60 | 3,644.60 | 3,596.30 | 3,596.30 | 3,263.96 | 598,789 |
| 2025-06-18 | 3,565.00 | 3,650.00 | 3,500.00 | 3,650.00 | 3,312.70 | 351,950 |
| 2025-06-17 | 3,700.00 | 3,711.80 | 3,560.80 | 3,560.80 | 3,231.74 | 277,871 |
| 2025-06-16 | 3,747.00 | 3,750.00 | 3,700.00 | 3,700.00 | 3,358.08 | 145,475 |
| 2025-06-13 | 3,700.00 | 3,743.30 | 3,680.00 | 3,739.30 | 3,393.75 | 109,515 |
| 2025-06-12 | 3,732.60 | 3,765.00 | 3,725.00 | 3,725.00 | 3,380.77 | 242,046 |
| 2025-06-11 | 3,790.00 | 3,790.00 | 3,740.00 | 3,740.00 | 3,394.38 | 105,268 |
| 2025-06-10 | 3,807.80 | 3,807.80 | 3,720.00 | 3,790.00 | 3,439.76 | 199,031 |
| 2025-06-09 | 3,785.00 | 3,808.80 | 3,749.30 | 3,772.00 | 3,423.42 | 218,544 |
| 2025-06-06 | 3,709.20 | 3,792.60 | 3,709.20 | 3,773.00 | 3,424.33 | 440,490 |
| 2025-06-05 | 3,571.00 | 3,706.10 | 3,571.00 | 3,700.00 | 3,358.08 | 216,708 |
| 2025-06-04 | 3,570.00 | 3,683.70 | 3,555.00 | 3,555.00 | 3,226.48 | 335,879 |
| 2025-06-03 | 3,558.00 | 3,740.00 | 3,524.20 | 3,550.00 | 3,221.94 | 214,703 |
| 2025-06-02 | 3,614.00 | 3,658.20 | 3,557.90 | 3,558.00 | 3,229.20 | 112,781 |
| 2025-05-30 | 3,678.00 | 3,690.00 | 3,614.00 | 3,614.00 | 3,280.02 | 418,223 |
| 2025-05-29 | 3,706.50 | 3,722.00 | 3,651.20 | 3,652.00 | 3,314.51 | 145,143 |
| 2025-05-28 | 3,799.00 | 3,799.00 | 3,701.00 | 3,701.00 | 3,358.98 | 126,897 |
| 2025-05-27 | 3,804.20 | 3,808.00 | 3,731.00 | 3,799.00 | 3,447.93 | 276,230 |
| 2025-05-26 | 3,805.70 | 3,809.50 | 3,786.80 | 3,798.60 | 3,447.57 | 114,564 |
| 2025-05-23 | 3,745.50 | 3,800.00 | 3,680.00 | 3,800.00 | 3,448.84 | 391,554 |
| 2025-05-22 | 3,817.10 | 3,873.90 | 3,726.00 | 3,740.00 | 3,394.38 | 762,823 |
| 2025-05-20 | 3,820.00 | 3,836.80 | 3,783.80 | 3,819.00 | 3,466.08 | 340,736 |
| 2025-05-19 | 3,801.10 | 3,810.00 | 3,776.00 | 3,776.00 | 3,427.05 | 173,131 |
| 2025-05-16 | 3,869.40 | 3,869.40 | 3,800.00 | 3,801.00 | 3,449.74 | 212,299 |
| 2025-05-15 | 3,887.90 | 3,909.90 | 3,650.30 | 3,860.00 | 3,503.29 | 310,011 |
| 2025-05-14 | 3,850.00 | 3,890.00 | 3,800.00 | 3,882.00 | 3,523.26 | 1,108,864 |
| 2025-05-13 | 3,751.60 | 3,781.00 | 3,746.00 | 3,770.00 | 3,421.61 | 409,507 |
| 2025-05-12 | 3,889.00 | 3,889.00 | 3,745.00 | 3,746.00 | 3,399.83 | 888,730 |
| 2025-05-09 | 4,040.00 | 4,045.70 | 3,996.30 | 4,006.00 | 3,635.80 | 1,095,314 |
| 2025-05-08 | 4,044.90 | 4,044.90 | 4,000.00 | 4,000.00 | 3,630.35 | 489,130 |
| 2025-05-07 | 4,021.00 | 4,061.30 | 4,000.10 | 4,000.10 | 3,630.44 | 424,544 |
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.