Socovesa historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 88.740 | 88.740 | 88.740 | 88.740 | 88.740 | 9,932 |
| 2024-05-02 | 90.000 | 90.000 | 88.000 | 88.740 | 88.740 | 550,464 |
| 2024-04-30 | 87.300 | 90.250 | 87.300 | 88.890 | 88.890 | 1,370,070 |
| 2024-04-29 | 87.540 | 87.540 | 86.000 | 87.410 | 87.410 | 269,816 |
| 2024-04-26 | 84.400 | 85.840 | 84.400 | 84.950 | 84.950 | 578,044 |
| 2024-04-25 | 83.840 | 83.840 | 82.200 | 82.200 | 82.200 | 30,000 |
| 2024-04-24 | 82.000 | 83.100 | 82.000 | 82.200 | 82.200 | 609,781 |
| 2024-04-23 | 82.000 | 82.370 | 81.080 | 81.080 | 81.080 | 35,866 |
| 2024-04-22 | 80.000 | 82.270 | 80.000 | 81.080 | 81.080 | 285,167 |
| 2024-04-19 | 80.800 | 81.000 | 80.000 | 80.180 | 80.180 | 504,103 |
| 2024-04-18 | 80.800 | 81.000 | 80.800 | 81.000 | 81.000 | 412,605 |
| 2024-04-17 | 81.000 | 81.000 | 80.800 | 81.000 | 81.000 | 274,431 |
| 2024-04-16 | 81.070 | 81.070 | 81.000 | 81.050 | 81.050 | 62,449 |
| 2024-04-15 | 81.200 | 81.200 | 80.630 | 81.050 | 81.050 | 436,776 |
| 2024-04-12 | 83.340 | 83.510 | 81.500 | 82.080 | 82.080 | 1,700,494 |
| 2024-04-11 | 86.380 | 86.380 | 82.990 | 82.990 | 82.990 | 785,209 |
| 2024-04-10 | 84.400 | 85.000 | 84.000 | 84.380 | 84.380 | 736,654 |
| 2024-04-09 | 84.000 | 86.490 | 84.000 | 84.280 | 84.280 | 459,138 |
| 2024-04-08 | 85.000 | 85.000 | 85.000 | 85.000 | 85.000 | 26,343 |
| 2024-04-05 | 85.390 | 86.000 | 84.000 | 85.000 | 85.000 | 2,767,868 |
| 2024-04-04 | 90.390 | 90.390 | 87.580 | 87.720 | 87.720 | 596,476 |
| 2024-04-03 | 87.000 | 90.010 | 87.000 | 90.010 | 90.010 | 313,011 |
| 2024-04-02 | 85.000 | 87.000 | 85.000 | 87.000 | 87.000 | 397,824 |
| 2024-04-01 | 84.000 | 85.500 | 84.000 | 85.170 | 85.170 | 330,932 |
| 2024-03-28 | 84.800 | 85.800 | 83.780 | 84.460 | 84.460 | 518,976 |
| 2024-03-27 | 84.000 | 84.000 | 82.100 | 83.450 | 83.450 | 678,808 |
| 2024-03-26 | 85.000 | 85.000 | 83.300 | 83.910 | 83.910 | 691,620 |
| 2024-03-25 | 89.930 | 89.930 | 85.000 | 86.630 | 86.630 | 459,649 |
| 2024-03-22 | 87.100 | 88.250 | 87.100 | 87.100 | 87.100 | 172,558 |
| 2024-03-21 | 86.860 | 86.860 | 86.860 | 86.860 | 86.860 | 7,442 |
| 2024-03-20 | 86.100 | 86.860 | 86.100 | 86.860 | 86.860 | 277,173 |
| 2024-03-19 | 90.000 | 90.000 | 87.000 | 87.970 | 87.970 | 531,542 |
| 2024-03-18 | 90.000 | 90.000 | 90.000 | 90.000 | 90.000 | 328,301 |
| 2024-03-15 | 89.000 | 90.360 | 89.000 | 90.360 | 90.360 | 31,611 |
| 2024-03-13 | 89.000 | 90.360 | 89.000 | 90.360 | 90.360 | 67,418 |
| 2024-03-12 | 90.000 | 90.360 | 90.000 | 90.360 | 90.360 | 33,174 |
| 2024-03-11 | 90.000 | 91.990 | 90.000 | 90.360 | 90.360 | 521,313 |
| 2024-03-08 | 89.840 | 90.000 | 89.840 | 89.990 | 89.990 | 683,323 |
| 2024-03-07 | 90.000 | 92.110 | 90.000 | 92.110 | 92.110 | 30,874 |
| 2024-03-06 | 92.110 | 92.110 | 92.110 | 92.110 | 92.110 | 14,155 |
| 2024-03-05 | 92.110 | 92.110 | 90.000 | 92.110 | 92.110 | 60,776 |
| 2024-03-04 | 92.110 | 92.110 | 92.110 | 92.110 | 92.110 | 95,400 |
| 2024-03-01 | 91.500 | 92.000 | 90.500 | 90.500 | 90.500 | 218,002 |
| 2024-02-29 | 90.440 | 93.000 | 90.430 | 90.500 | 90.500 | 446,846 |
| 2024-02-28 | 89.200 | 90.800 | 89.000 | 90.440 | 90.440 | 167,348 |
| 2024-02-27 | 91.000 | 91.000 | 87.670 | 87.910 | 87.910 | 791,041 |
| 2024-02-26 | 90.380 | 92.000 | 89.500 | 90.050 | 90.050 | 1,228,569 |
| 2024-02-23 | 92.990 | 92.990 | 90.720 | 92.990 | 92.990 | 5,000 |
| 2024-02-22 | 96.000 | 96.000 | 92.990 | 92.990 | 92.990 | 649,320 |
| 2024-02-21 | 93.710 | 98.000 | 93.710 | 95.990 | 95.990 | 1,120,109 |
| 2024-02-20 | 89.000 | 94.000 | 89.000 | 92.650 | 92.650 | 622,398 |
| 2024-02-19 | 89.000 | 90.000 | 85.870 | 85.870 | 85.870 | 55,326 |
| 2024-02-16 | 84.710 | 86.970 | 84.710 | 85.870 | 85.870 | 596,708 |
| 2024-02-15 | 84.210 | 84.230 | 84.210 | 84.220 | 84.220 | 193,345 |
| 2024-02-14 | 84.230 | 84.230 | 84.190 | 84.210 | 84.210 | 120,483 |
| 2024-02-13 | 84.000 | 84.230 | 84.000 | 84.230 | 84.230 | 50,520 |
| 2024-02-12 | 83.000 | 84.230 | 83.000 | 84.230 | 84.230 | 37,987 |
| 2024-02-09 | 84.230 | 84.230 | 84.230 | 84.230 | 84.230 | 10,000 |
| 2024-02-08 | 84.000 | 84.230 | 84.000 | 84.230 | 84.230 | 26,805 |
| 2024-02-07 | 84.230 | 84.230 | 84.150 | 84.230 | 84.230 | 247,533 |
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.