Quinenco historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 3,521.50 | 3,549.50 | 3,511.10 | 3,520.30 | 3,194.98 | 56,155 |
| 2025-02-07 | 3,546.80 | 3,550.00 | 3,501.00 | 3,516.30 | 3,191.35 | 236,530 |
| 2025-02-06 | 3,539.90 | 3,552.40 | 3,506.80 | 3,545.00 | 3,217.40 | 96,401 |
| 2025-02-05 | 3,552.00 | 3,578.60 | 3,510.00 | 3,540.00 | 3,212.86 | 168,835 |
| 2025-02-04 | 3,570.00 | 3,600.90 | 3,535.80 | 3,550.00 | 3,221.94 | 740,496 |
| 2025-02-03 | 3,500.00 | 3,599.50 | 3,462.80 | 3,560.00 | 3,231.01 | 306,064 |
| 2025-01-31 | 3,429.50 | 3,550.00 | 3,429.50 | 3,510.00 | 3,185.64 | 858,604 |
| 2025-01-30 | 3,383.10 | 3,460.00 | 3,383.10 | 3,430.00 | 3,113.03 | 1,370,258 |
| 2025-01-29 | 3,374.60 | 3,405.50 | 3,374.60 | 3,374.60 | 3,062.75 | 403,662 |
| 2025-01-28 | 3,395.00 | 3,396.00 | 3,357.90 | 3,369.60 | 3,058.21 | 429,378 |
| 2025-01-27 | 3,405.00 | 3,405.00 | 3,355.90 | 3,390.00 | 3,076.72 | 100,364 |
| 2025-01-24 | 3,385.00 | 3,408.50 | 3,310.00 | 3,401.70 | 3,087.34 | 48,684 |
| 2025-01-23 | 3,380.00 | 3,418.90 | 3,371.50 | 3,380.00 | 3,067.65 | 73,756 |
| 2025-01-22 | 3,360.00 | 3,405.00 | 3,302.00 | 3,380.00 | 3,067.65 | 337,029 |
| 2025-01-21 | 3,398.00 | 3,473.40 | 3,355.00 | 3,355.00 | 3,044.96 | 182,978 |
| 2025-01-20 | 3,363.10 | 3,400.00 | 3,363.10 | 3,399.10 | 3,084.98 | 177,299 |
| 2025-01-17 | 3,333.20 | 3,402.00 | 3,324.90 | 3,354.70 | 3,044.69 | 78,096 |
| 2025-01-16 | 3,285.50 | 3,313.30 | 3,284.00 | 3,313.30 | 3,007.11 | 152,914 |
| 2025-01-15 | 3,260.00 | 3,295.00 | 3,260.00 | 3,283.80 | 2,980.34 | 80,599 |
| 2025-01-14 | 3,225.30 | 3,257.40 | 3,225.30 | 3,251.20 | 2,950.75 | 28,686 |
| 2025-01-13 | 3,251.30 | 3,276.90 | 3,220.50 | 3,220.50 | 2,922.89 | 53,567 |
| 2025-01-10 | 3,249.80 | 3,262.70 | 3,246.00 | 3,246.50 | 2,946.49 | 42,875 |
| 2025-01-09 | 3,241.50 | 3,270.00 | 3,236.90 | 3,245.00 | 2,945.12 | 125,766 |
| 2025-01-08 | 3,201.80 | 3,250.00 | 3,201.80 | 3,246.30 | 2,946.30 | 65,198 |
| 2025-01-07 | 3,283.50 | 3,290.00 | 3,158.50 | 3,249.00 | 2,948.75 | 350,854 |
| 2025-01-06 | 3,271.50 | 3,300.00 | 3,265.00 | 3,283.50 | 2,980.07 | 242,061 |
| 2025-01-03 | 3,278.50 | 3,298.00 | 3,215.00 | 3,298.00 | 2,993.23 | 288,115 |
| 2025-01-02 | 3,277.00 | 3,300.00 | 3,215.00 | 3,300.00 | 2,995.04 | 75,424 |
| 2024-12-30 | 3,280.00 | 3,299.00 | 3,260.00 | 3,277.00 | 2,974.17 | 288,562 |
| 2024-12-27 | 3,184.70 | 3,263.00 | 3,180.00 | 3,260.00 | 2,958.74 | 492,622 |
| 2024-12-26 | 3,171.50 | 3,180.00 | 3,158.00 | 3,180.00 | 2,886.13 | 206,827 |
| 2024-12-24 | 3,140.00 | 3,180.00 | 3,135.70 | 3,169.90 | 2,876.96 | 101,486 |
| 2024-12-23 | 3,153.70 | 3,153.70 | 3,084.00 | 3,139.00 | 2,848.92 | 194,025 |
| 2024-12-20 | 3,100.70 | 3,149.00 | 3,068.70 | 3,149.00 | 2,858.00 | 548,007 |
| 2024-12-19 | 3,065.00 | 3,070.00 | 3,025.20 | 3,070.00 | 2,786.30 | 1,147,444 |
| 2024-12-18 | 3,022.00 | 3,075.00 | 2,985.10 | 3,075.00 | 2,790.83 | 296,904 |
| 2024-12-17 | 3,069.00 | 3,073.10 | 3,013.80 | 3,013.80 | 2,735.29 | 267,389 |
| 2024-12-16 | 3,095.00 | 3,095.00 | 3,050.00 | 3,065.40 | 2,782.12 | 293,307 |
| 2024-12-13 | 3,170.30 | 3,186.70 | 3,151.00 | 3,160.00 | 2,758.81 | 199,506 |
| 2024-12-12 | 3,155.30 | 3,175.00 | 3,136.50 | 3,175.00 | 2,771.91 | 130,019 |
| 2024-12-11 | 3,114.70 | 3,160.00 | 3,110.00 | 3,160.00 | 2,758.81 | 152,032 |
| 2024-12-10 | 3,104.70 | 3,140.00 | 3,104.70 | 3,110.10 | 2,715.25 | 145,738 |
| 2024-12-09 | 3,059.50 | 3,115.00 | 3,059.50 | 3,100.10 | 2,706.52 | 130,742 |
| 2024-12-06 | 3,059.50 | 3,080.00 | 3,020.00 | 3,050.00 | 2,662.78 | 335,103 |
| 2024-12-05 | 3,100.00 | 3,100.00 | 3,053.10 | 3,055.00 | 2,667.14 | 1,315,447 |
| 2024-12-04 | 3,130.00 | 3,130.00 | 3,087.00 | 3,099.00 | 2,705.56 | 363,917 |
| 2024-12-03 | 3,090.90 | 3,122.00 | 3,080.00 | 3,100.00 | 2,706.43 | 119,361 |
| 2024-12-02 | 3,140.00 | 3,150.60 | 3,100.00 | 3,100.00 | 2,706.43 | 1,152,192 |
| 2024-11-29 | 3,128.00 | 3,180.00 | 3,127.50 | 3,149.00 | 2,749.21 | 444,473 |
| 2024-11-28 | 3,031.90 | 3,170.00 | 3,030.20 | 3,095.00 | 2,702.07 | 315,522 |
| 2024-11-27 | 3,042.40 | 3,062.00 | 3,025.00 | 3,028.60 | 2,644.10 | 47,766 |
| 2024-11-26 | 3,020.00 | 3,073.50 | 3,020.00 | 3,033.00 | 2,647.94 | 112,496 |
| 2024-11-25 | 3,080.00 | 3,092.00 | 3,010.00 | 3,010.00 | 2,627.86 | 103,787 |
| 2024-11-22 | 3,079.70 | 3,100.00 | 3,055.00 | 3,100.00 | 2,706.43 | 136,730 |
| 2024-11-21 | 3,005.20 | 3,095.00 | 3,002.60 | 3,082.40 | 2,691.06 | 176,865 |
| 2024-11-20 | 3,001.40 | 3,040.00 | 3,001.40 | 3,005.20 | 2,623.67 | 160,547 |
| 2024-11-19 | 3,032.90 | 3,054.10 | 3,010.00 | 3,013.20 | 2,630.65 | 91,131 |
| 2024-11-18 | 3,075.50 | 3,075.50 | 3,030.00 | 3,035.60 | 2,650.21 | 86,319 |
| 2024-11-15 | 3,039.70 | 3,070.00 | 3,020.30 | 3,063.00 | 2,674.13 | 64,712 |
| 2024-11-14 | 3,040.00 | 3,084.70 | 3,020.00 | 3,033.40 | 2,648.29 | 117,061 |
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.