Quinenco historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-06 | 4,030.00 | 4,059.30 | 4,012.60 | 4,015.10 | 3,644.06 | 269,695 |
| 2025-05-05 | 4,000.00 | 4,048.00 | 3,989.00 | 4,029.00 | 3,656.67 | 303,760 |
| 2025-05-02 | 4,000.00 | 4,000.00 | 3,979.60 | 3,994.90 | 3,625.72 | 227,891 |
| 2025-04-30 | 3,999.90 | 3,999.90 | 3,899.50 | 3,979.00 | 3,611.29 | 652,278 |
| 2025-04-29 | 3,965.90 | 4,045.00 | 3,962.00 | 4,000.00 | 3,630.35 | 783,779 |
| 2025-04-28 | 3,898.00 | 3,989.00 | 3,898.00 | 3,960.00 | 3,594.05 | 413,230 |
| 2025-04-25 | 3,875.80 | 3,906.80 | 3,872.00 | 3,892.50 | 3,532.79 | 308,305 |
| 2025-04-24 | 3,854.70 | 3,890.00 | 3,850.00 | 3,870.00 | 3,512.37 | 984,479 |
| 2025-04-23 | 3,725.30 | 3,850.00 | 3,725.30 | 3,849.00 | 3,493.31 | 830,994 |
| 2025-04-22 | 3,630.00 | 3,728.00 | 3,630.00 | 3,719.80 | 3,376.05 | 236,704 |
| 2025-04-21 | 3,616.00 | 3,646.70 | 3,616.00 | 3,624.00 | 3,289.10 | 173,391 |
| 2025-04-17 | 3,601.70 | 3,619.80 | 3,601.70 | 3,613.00 | 3,279.12 | 61,934 |
| 2025-04-16 | 3,616.00 | 3,620.00 | 3,570.00 | 3,600.00 | 3,267.32 | 195,579 |
| 2025-04-15 | 3,593.00 | 3,617.00 | 3,591.10 | 3,610.00 | 3,276.39 | 704,119 |
| 2025-04-14 | 3,555.30 | 3,604.90 | 3,555.30 | 3,593.00 | 3,260.97 | 657,631 |
| 2025-04-11 | 3,565.30 | 3,590.20 | 3,538.00 | 3,550.00 | 3,221.94 | 1,175,806 |
| 2025-04-10 | 3,600.00 | 3,600.00 | 3,515.40 | 3,560.00 | 3,231.01 | 277,430 |
| 2025-04-09 | 3,549.80 | 3,615.00 | 3,450.00 | 3,615.00 | 3,280.93 | 693,912 |
| 2025-04-08 | 3,575.30 | 3,620.00 | 3,505.00 | 3,505.00 | 3,181.10 | 806,354 |
| 2025-04-07 | 3,650.00 | 3,650.00 | 3,410.10 | 3,570.00 | 3,240.09 | 317,745 |
| 2025-04-04 | 3,771.00 | 3,771.00 | 3,661.00 | 3,661.00 | 3,322.68 | 354,324 |
| 2025-04-03 | 3,701.80 | 3,779.60 | 3,660.00 | 3,765.00 | 3,417.07 | 477,523 |
| 2025-04-02 | 3,689.50 | 3,710.00 | 3,689.50 | 3,707.30 | 3,364.70 | 81,684 |
| 2025-04-01 | 3,667.50 | 3,695.30 | 3,667.50 | 3,684.20 | 3,343.74 | 254,312 |
| 2025-03-31 | 3,705.50 | 3,713.10 | 3,650.20 | 3,699.00 | 3,357.17 | 61,523 |
| 2025-03-28 | 3,669.50 | 3,724.60 | 3,669.50 | 3,700.00 | 3,358.08 | 146,385 |
| 2025-03-27 | 3,669.10 | 3,700.00 | 3,638.30 | 3,675.00 | 3,335.39 | 1,108,854 |
| 2025-03-26 | 3,669.00 | 3,674.60 | 3,636.00 | 3,674.60 | 3,335.02 | 38,587 |
| 2025-03-25 | 3,680.50 | 3,680.50 | 3,625.00 | 3,669.20 | 3,330.12 | 153,645 |
| 2025-03-24 | 3,719.90 | 3,719.90 | 3,668.00 | 3,686.00 | 3,345.37 | 279,064 |
| 2025-03-21 | 3,605.40 | 3,720.00 | 3,587.50 | 3,720.00 | 3,376.23 | 506,065 |
| 2025-03-20 | 3,663.40 | 3,670.10 | 3,599.90 | 3,600.00 | 3,267.32 | 144,177 |
| 2025-03-19 | 3,662.00 | 3,685.00 | 3,641.00 | 3,668.90 | 3,329.85 | 209,896 |
| 2025-03-18 | 3,640.00 | 3,661.90 | 3,627.30 | 3,659.70 | 3,321.50 | 39,625 |
| 2025-03-17 | 3,645.00 | 3,650.40 | 3,633.50 | 3,642.40 | 3,305.80 | 99,665 |
| 2025-03-14 | 3,606.60 | 3,645.00 | 3,606.60 | 3,645.00 | 3,308.16 | 44,109 |
| 2025-03-13 | 3,615.00 | 3,615.00 | 3,576.30 | 3,612.00 | 3,278.21 | 246,702 |
| 2025-03-12 | 3,603.00 | 3,630.00 | 3,597.60 | 3,610.00 | 3,276.39 | 106,672 |
| 2025-03-11 | 3,590.00 | 3,603.00 | 3,545.00 | 3,603.00 | 3,270.04 | 166,759 |
| 2025-03-10 | 3,605.40 | 3,605.40 | 3,520.10 | 3,575.00 | 3,244.63 | 615,465 |
| 2025-03-07 | 3,615.00 | 3,624.50 | 3,600.00 | 3,600.00 | 3,267.32 | 118,567 |
| 2025-03-06 | 3,604.30 | 3,633.10 | 3,586.50 | 3,612.00 | 3,278.21 | 363,922 |
| 2025-03-05 | 3,560.10 | 3,600.00 | 3,519.50 | 3,599.00 | 3,266.41 | 463,255 |
| 2025-03-04 | 3,605.40 | 3,627.00 | 3,560.00 | 3,560.00 | 3,231.01 | 351,273 |
| 2025-03-03 | 3,560.00 | 3,600.00 | 3,560.00 | 3,600.00 | 3,267.32 | 65,504 |
| 2025-02-28 | 3,569.60 | 3,598.10 | 3,550.00 | 3,550.00 | 3,221.94 | 114,861 |
| 2025-02-27 | 3,549.80 | 3,578.20 | 3,549.80 | 3,564.30 | 3,234.92 | 110,484 |
| 2025-02-26 | 3,501.60 | 3,565.00 | 3,501.60 | 3,544.50 | 3,216.95 | 162,233 |
| 2025-02-25 | 3,605.00 | 3,605.00 | 3,520.00 | 3,535.10 | 3,208.42 | 144,991 |
| 2025-02-24 | 3,679.50 | 3,685.00 | 3,580.00 | 3,601.00 | 3,268.23 | 179,596 |
| 2025-02-21 | 3,532.10 | 3,685.00 | 3,525.00 | 3,685.00 | 3,344.46 | 89,878 |
| 2025-02-20 | 3,530.00 | 3,535.00 | 3,512.10 | 3,526.90 | 3,200.97 | 96,266 |
| 2025-02-19 | 3,535.80 | 3,535.80 | 3,506.00 | 3,531.50 | 3,205.15 | 143,671 |
| 2025-02-18 | 3,591.60 | 3,606.00 | 3,522.00 | 3,535.80 | 3,209.05 | 223,906 |
| 2025-02-17 | 3,615.00 | 3,618.00 | 3,552.00 | 3,593.50 | 3,261.42 | 54,043 |
| 2025-02-14 | 3,563.00 | 3,600.00 | 3,531.80 | 3,600.00 | 3,267.32 | 324,585 |
| 2025-02-13 | 3,505.80 | 3,568.90 | 3,502.00 | 3,530.00 | 3,203.79 | 260,013 |
| 2025-02-12 | 3,590.00 | 3,590.00 | 3,484.00 | 3,500.60 | 3,177.10 | 180,421 |
| 2025-02-11 | 3,520.00 | 3,539.60 | 3,512.00 | 3,515.00 | 3,190.17 | 518,701 |
| 2025-02-10 | 3,521.50 | 3,549.50 | 3,511.10 | 3,520.30 | 3,194.98 | 56,155 |
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.