Quinenco historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 3,026.50 | 3,079.50 | 3,026.50 | 3,036.00 | 2,650.56 | 167,515 |
| 2024-11-12 | 3,068.20 | 3,097.90 | 3,020.00 | 3,020.20 | 2,636.76 | 136,791 |
| 2024-11-11 | 3,111.20 | 3,148.20 | 3,058.00 | 3,063.70 | 2,674.74 | 116,945 |
| 2024-11-08 | 3,150.00 | 3,155.00 | 3,100.00 | 3,106.60 | 2,712.19 | 50,087 |
| 2024-11-07 | 3,124.60 | 3,188.00 | 3,120.00 | 3,150.00 | 2,750.08 | 80,568 |
| 2024-11-06 | 3,045.00 | 3,150.00 | 3,037.30 | 3,120.00 | 2,723.89 | 175,465 |
| 2024-11-05 | 3,179.00 | 3,190.00 | 3,059.50 | 3,059.50 | 2,671.07 | 204,452 |
| 2024-11-04 | 3,107.30 | 3,180.00 | 3,090.60 | 3,180.00 | 2,776.27 | 107,653 |
| 2024-10-30 | 3,175.20 | 3,190.00 | 3,115.00 | 3,115.00 | 2,719.53 | 1,239,316 |
| 2024-10-29 | 3,186.10 | 3,200.70 | 3,159.10 | 3,179.90 | 2,776.19 | 96,890 |
| 2024-10-28 | 3,208.00 | 3,208.00 | 3,144.70 | 3,175.00 | 2,771.91 | 111,803 |
| 2024-10-25 | 3,158.80 | 3,220.00 | 3,113.00 | 3,200.00 | 2,793.73 | 283,168 |
| 2024-10-24 | 3,113.70 | 3,210.00 | 3,113.70 | 3,151.00 | 2,750.96 | 356,392 |
| 2024-10-23 | 3,195.00 | 3,200.00 | 3,100.10 | 3,106.00 | 2,711.67 | 129,518 |
| 2024-10-22 | 3,221.80 | 3,222.00 | 3,175.20 | 3,190.00 | 2,785.00 | 189,735 |
| 2024-10-21 | 3,196.40 | 3,249.90 | 3,150.00 | 3,175.00 | 2,771.91 | 412,756 |
| 2024-10-18 | 3,099.90 | 3,150.00 | 3,056.00 | 3,150.00 | 2,750.08 | 249,218 |
| 2024-10-17 | 3,105.00 | 3,105.00 | 3,070.00 | 3,088.60 | 2,696.48 | 65,866 |
| 2024-10-16 | 3,165.00 | 3,165.00 | 3,061.00 | 3,061.00 | 2,672.38 | 330,431 |
| 2024-10-15 | 3,150.00 | 3,165.00 | 3,121.00 | 3,165.00 | 2,763.18 | 65,000 |
| 2024-10-14 | 3,245.50 | 3,245.50 | 3,115.00 | 3,149.90 | 2,750.00 | 153,086 |
| 2024-10-11 | 3,071.20 | 3,294.00 | 3,071.20 | 3,294.00 | 2,875.80 | 94,382 |
| 2024-10-10 | 3,069.00 | 3,117.00 | 3,000.00 | 3,117.00 | 2,721.27 | 163,992 |
| 2024-10-09 | 3,004.00 | 3,098.00 | 3,004.00 | 3,057.60 | 2,669.41 | 155,045 |
| 2024-10-08 | 3,000.00 | 3,030.00 | 2,990.20 | 3,004.60 | 2,623.14 | 25,631 |
| 2024-10-07 | 3,025.90 | 3,029.00 | 2,965.00 | 2,983.40 | 2,604.63 | 92,895 |
| 2024-10-04 | 3,054.80 | 3,054.80 | 2,947.00 | 3,025.00 | 2,640.95 | 139,047 |
| 2024-10-03 | 3,050.00 | 3,108.90 | 3,020.00 | 3,055.10 | 2,667.23 | 54,741 |
| 2024-10-02 | 3,061.40 | 3,080.00 | 3,001.10 | 3,015.40 | 2,632.57 | 208,855 |
| 2024-10-01 | 3,120.00 | 3,130.00 | 3,074.00 | 3,107.20 | 2,712.72 | 15,423 |
| 2024-09-30 | 3,180.40 | 3,180.40 | 3,055.00 | 3,129.00 | 2,731.75 | 161,422 |
| 2024-09-27 | 3,140.00 | 3,186.00 | 3,105.00 | 3,134.20 | 2,736.29 | 209,417 |
| 2024-09-26 | 3,100.00 | 3,159.90 | 3,035.10 | 3,140.00 | 2,741.35 | 661,310 |
| 2024-09-25 | 3,001.20 | 3,069.90 | 3,001.20 | 3,035.10 | 2,649.77 | 153,582 |
| 2024-09-24 | 2,990.40 | 3,064.80 | 2,990.40 | 3,031.50 | 2,646.63 | 399,332 |
| 2024-09-23 | 2,940.00 | 2,999.00 | 2,900.00 | 2,941.10 | 2,567.70 | 534,893 |
| 2024-09-17 | 2,960.10 | 2,963.00 | 2,900.00 | 2,900.00 | 2,531.82 | 288,504 |
| 2024-09-16 | 2,961.50 | 3,005.00 | 2,950.00 | 2,958.70 | 2,583.07 | 111,586 |
| 2024-09-13 | 3,000.00 | 3,020.00 | 2,938.30 | 2,961.70 | 2,585.69 | 71,287 |
| 2024-09-12 | 2,985.00 | 3,000.00 | 2,985.00 | 2,993.90 | 2,613.80 | 166,170 |
| 2024-09-11 | 2,999.90 | 2,999.90 | 2,964.50 | 2,980.10 | 2,601.75 | 114,214 |
| 2024-09-10 | 3,010.10 | 3,010.10 | 2,961.00 | 2,965.10 | 2,588.66 | 329,134 |
| 2024-09-09 | 3,040.00 | 3,062.20 | 2,961.40 | 3,000.00 | 2,619.13 | 196,814 |
| 2024-09-06 | 3,112.60 | 3,112.60 | 3,016.00 | 3,035.90 | 2,650.47 | 69,923 |
| 2024-09-05 | 3,139.90 | 3,139.90 | 3,101.30 | 3,101.30 | 2,707.57 | 193,063 |
| 2024-09-04 | 3,155.20 | 3,184.10 | 3,116.40 | 3,140.10 | 2,741.44 | 423,091 |
| 2024-09-03 | 3,206.90 | 3,208.10 | 3,103.50 | 3,150.00 | 2,750.08 | 410,205 |
| 2024-09-02 | 3,222.90 | 3,249.90 | 3,187.30 | 3,221.50 | 2,812.50 | 46,693 |
| 2024-08-30 | 3,169.90 | 3,260.00 | 3,169.90 | 3,200.00 | 2,793.73 | 592,296 |
| 2024-08-29 | 3,161.50 | 3,182.50 | 3,144.80 | 3,170.00 | 2,767.54 | 292,748 |
| 2024-08-28 | 3,175.00 | 3,175.00 | 3,150.10 | 3,160.00 | 2,758.81 | 260,808 |
| 2024-08-27 | 3,179.80 | 3,183.70 | 3,170.00 | 3,173.70 | 2,770.77 | 160,992 |
| 2024-08-26 | 3,190.00 | 3,206.10 | 3,179.50 | 3,179.50 | 2,775.84 | 81,304 |
| 2024-08-23 | 3,172.00 | 3,199.90 | 3,172.00 | 3,178.00 | 2,774.53 | 265,439 |
| 2024-08-22 | 3,170.00 | 3,194.00 | 3,168.00 | 3,172.90 | 2,770.08 | 249,682 |
| 2024-08-21 | 3,230.00 | 3,230.00 | 3,151.00 | 3,173.30 | 2,770.42 | 167,511 |
| 2024-08-20 | 3,172.20 | 3,249.80 | 3,172.20 | 3,200.00 | 2,793.73 | 267,233 |
| 2024-08-19 | 3,194.90 | 3,219.60 | 3,160.10 | 3,194.30 | 2,788.76 | 59,008 |
| 2024-08-16 | 3,227.10 | 3,250.00 | 3,200.00 | 3,203.00 | 2,796.35 | 54,156 |
| 2024-08-14 | 3,162.40 | 3,234.10 | 3,162.30 | 3,220.00 | 2,811.20 | 47,655 |
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.