Socovesa historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-31 | 66.600 | 66.760 | 66.600 | 66.760 | 66.760 | 105,786 |
| 2024-07-30 | 66.600 | 68.000 | 66.090 | 66.760 | 66.760 | 624,389 |
| 2024-07-29 | 67.000 | 68.380 | 67.000 | 67.040 | 67.040 | 83,016 |
| 2024-07-26 | 67.480 | 67.480 | 66.610 | 67.040 | 67.040 | 147,593 |
| 2024-07-25 | 70.000 | 70.000 | 69.050 | 69.220 | 69.220 | 177,607 |
| 2024-07-24 | 71.000 | 71.000 | 68.600 | 70.410 | 70.410 | 789,676 |
| 2024-07-23 | 72.150 | 72.150 | 72.150 | 72.150 | 72.150 | 9,000 |
| 2024-07-22 | 72.010 | 72.300 | 72.000 | 72.150 | 72.150 | 132,550 |
| 2024-07-19 | 72.240 | 72.240 | 72.240 | 72.240 | 72.240 | 11,412 |
| 2024-07-18 | 72.010 | 73.000 | 72.000 | 72.240 | 72.240 | 276,281 |
| 2024-07-17 | 72.310 | 72.460 | 72.310 | 72.460 | 72.460 | 234,043 |
| 2024-07-15 | 75.680 | 75.680 | 73.880 | 73.880 | 73.880 | 186,722 |
| 2024-07-12 | 75.310 | 75.310 | 75.290 | 75.290 | 75.290 | 41,570 |
| 2024-07-11 | 75.290 | 75.290 | 75.290 | 75.290 | 75.290 | 12,973 |
| 2024-07-10 | 75.290 | 75.290 | 75.290 | 75.290 | 75.290 | 20,509 |
| 2024-07-09 | 75.290 | 75.290 | 75.290 | 75.290 | 75.290 | 12,361 |
| 2024-07-08 | 75.290 | 75.290 | 75.280 | 75.290 | 75.290 | 62,471 |
| 2024-07-05 | 75.000 | 75.570 | 75.000 | 75.290 | 75.290 | 123,558 |
| 2024-07-04 | 73.120 | 73.120 | 72.500 | 73.090 | 73.090 | 367,277 |
| 2024-07-03 | 72.000 | 73.120 | 72.000 | 73.120 | 73.120 | 43,226 |
| 2024-07-02 | 73.000 | 73.120 | 73.000 | 73.120 | 73.120 | 79,584 |
| 2024-07-01 | 73.000 | 73.120 | 73.000 | 73.120 | 73.120 | 23,217 |
| 2024-06-28 | 73.120 | 73.120 | 73.120 | 73.120 | 73.120 | 24,400 |
| 2024-06-27 | 72.100 | 73.570 | 72.000 | 73.120 | 73.120 | 1,404,123 |
| 2024-06-26 | 72.500 | 72.500 | 71.600 | 71.990 | 71.990 | 676,649 |
| 2024-06-25 | 76.500 | 76.500 | 74.000 | 74.440 | 74.440 | 541,194 |
| 2024-06-24 | 77.000 | 77.170 | 77.000 | 77.170 | 77.170 | 91,147 |
| 2024-06-21 | 77.000 | 77.170 | 76.700 | 77.170 | 77.170 | 92,300 |
| 2024-06-19 | 77.500 | 77.500 | 77.000 | 77.170 | 77.170 | 26,190 |
| 2024-06-18 | 77.170 | 77.170 | 77.170 | 77.170 | 77.170 | 7,100 |
| 2024-06-17 | 77.000 | 77.200 | 77.000 | 77.170 | 77.170 | 237,721 |
| 2024-06-14 | 79.000 | 79.000 | 77.000 | 77.490 | 77.490 | 530,413 |
| 2024-06-13 | 80.000 | 80.000 | 80.000 | 80.000 | 80.000 | 15,034 |
| 2024-06-12 | 80.000 | 80.000 | 80.000 | 80.000 | 80.000 | 371,142 |
| 2024-06-11 | 80.000 | 80.750 | 80.000 | 80.750 | 80.750 | 16,296 |
| 2024-06-10 | 80.100 | 81.000 | 80.100 | 80.750 | 80.750 | 648,635 |
| 2024-06-07 | 80.500 | 80.500 | 80.500 | 80.500 | 80.500 | 14,375 |
| 2024-06-06 | 81.000 | 81.000 | 80.000 | 80.500 | 80.500 | 257,063 |
| 2024-06-05 | 82.000 | 82.000 | 80.200 | 80.500 | 80.500 | 293,276 |
| 2024-06-04 | 80.500 | 81.000 | 80.290 | 80.640 | 80.640 | 144,087 |
| 2024-06-03 | 82.590 | 82.590 | 82.000 | 82.000 | 82.000 | 238,250 |
| 2024-05-31 | 83.600 | 83.600 | 82.590 | 82.590 | 82.590 | 83,562 |
| 2024-05-30 | 82.500 | 82.590 | 82.000 | 82.590 | 82.590 | 80,591 |
| 2024-05-29 | 85.000 | 85.000 | 82.000 | 82.590 | 82.590 | 808,399 |
| 2024-05-28 | 85.910 | 85.910 | 84.850 | 84.850 | 84.850 | 83,685 |
| 2024-05-27 | 86.000 | 86.000 | 84.850 | 84.850 | 84.850 | 70,703 |
| 2024-05-24 | 86.000 | 86.590 | 84.670 | 84.850 | 84.850 | 601,830 |
| 2024-05-23 | 85.110 | 85.110 | 85.000 | 85.080 | 85.080 | 261,603 |
| 2024-05-22 | 85.000 | 85.000 | 84.900 | 84.900 | 84.900 | 21,625 |
| 2024-05-20 | 84.900 | 84.900 | 84.900 | 84.900 | 84.900 | 3,348 |
| 2024-05-17 | 85.820 | 85.820 | 84.850 | 84.900 | 84.900 | 250,329 |
| 2024-05-16 | 86.000 | 86.700 | 85.400 | 86.700 | 86.700 | 71,917 |
| 2024-05-15 | 87.500 | 87.500 | 83.330 | 86.700 | 86.700 | 620,050 |
| 2024-05-14 | 89.000 | 89.000 | 89.000 | 89.000 | 89.000 | 54,390 |
| 2024-05-13 | 89.000 | 89.000 | 89.000 | 89.000 | 89.000 | 12,391 |
| 2024-05-10 | 88.000 | 89.000 | 88.000 | 89.000 | 89.000 | 352,669 |
| 2024-05-09 | 89.000 | 89.000 | 89.000 | 89.000 | 89.000 | 169,636 |
| 2024-05-08 | 89.430 | 89.530 | 89.430 | 89.530 | 89.530 | 826,568 |
| 2024-05-07 | 89.450 | 89.450 | 89.450 | 89.450 | 89.450 | 7,500 |
| 2024-05-06 | 88.100 | 89.900 | 88.100 | 89.450 | 89.450 | 100,834 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-05-05 | 1.5661 CLP |
| 2022-05-06 | 13.5000 CLP |
| 2021-05-10 | 3.1588 CLP |
| 2020-05-11 | 5.7500 CLP |
| 2019-05-10 | 12.8000 CLP |
Open, high, low and close are as traded (CLP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.