Socovesa historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-06	85.000	85.000	85.000	85.000	85.000	2,629,357
2024-02-05	84.000	85.000	83.240	84.450	84.450	110,175
2024-02-02	86.030	86.030	84.000	84.000	84.000	36,839
2024-02-01	84.000	84.000	84.000	84.000	84.000	151,450
2024-01-31	85.000	85.000	83.000	83.460	83.460	194,000
2024-01-30	84.300	84.370	84.300	84.370	84.370	210,174
2024-01-29	84.250	84.250	84.250	84.250	84.250	13,698
2024-01-26	83.950	85.460	83.940	84.250	84.250	436,685
2024-01-25	86.500	86.500	81.000	82.150	82.150	1,048,819
2024-01-24	87.020	87.020	84.000	84.840	84.840	1,683,934
2024-01-23	85.050	85.050	85.050	85.050	85.050	20,998
2024-01-22	85.840	85.840	85.000	85.050	85.050	755,112
2024-01-19	87.100	87.100	85.900	86.710	86.710	70,472
2024-01-18	86.100	87.490	85.780	86.710	86.710	358,210
2024-01-17	89.000	89.000	88.000	89.000	89.000	66,208
2024-01-16	88.390	89.170	88.390	89.000	89.000	121,522
2024-01-15	91.800	91.800	86.940	88.390	88.390	1,032,207
2024-01-12	91.700	91.730	91.700	91.730	91.730	53,803
2024-01-11	91.730	91.730	91.730	91.730	91.730	93,504
2024-01-10	92.900	92.900	90.500	90.650	90.650	219,080
2024-01-09	90.500	95.000	90.500	91.990	91.990	1,287,411
2024-01-08	94.320	94.320	91.570	92.700	92.700	503,456
2024-01-05	100.02	100.02	96.110	98.090	98.090	614,463
2024-01-04	101.15	101.15	101.15	101.15	101.15	14,435
2024-01-03	100.97	101.15	100.97	101.15	101.15	26,340
2024-01-02	100.43	104.90	100.43	101.15	101.15	364,901
2023-12-29	99.000	99.500	99.000	99.450	99.450	1,231,699
2023-12-28	98.000	104.90	98.000	98.110	98.110	196,864
2023-12-27	98.000	99.000	97.230	98.100	98.100	602,646
2023-12-26	99.210	100.00	99.000	99.880	99.880	1,857,227
2023-12-22	98.600	99.210	98.000	98.670	98.670	424,133
2023-12-21	95.990	98.000	95.300	97.200	97.200	1,213,321
2023-12-20	94.530	98.000	94.500	95.270	95.270	988,464
2023-12-19	93.330	94.740	93.330	94.530	94.530	442,629
2023-12-18	91.460	92.670	91.460	92.590	92.590	694,690
2023-12-15	89.980	95.000	89.980	92.140	92.140	1,359,767
2023-12-14	89.980	91.010	89.980	90.150	90.150	2,499,534
2023-12-13	90.000	90.000	89.780	89.780	89.780	304,280
2023-12-12	90.280	92.000	89.990	90.740	90.740	103,556
2023-12-11	91.300	92.930	88.180	90.520	90.520	408,429
2023-12-07	90.590	91.000	90.590	90.980	90.980	149,602
2023-12-06	89.500	90.000	89.500	90.000	90.000	792,488
2023-12-05	84.600	90.000	84.600	88.310	88.310	1,463,713
2023-12-01	84.500	84.500	84.500	84.500	84.500	118,982
2023-11-30	84.500	84.500	84.000	84.440	84.440	313,123
2023-11-29	85.510	85.510	84.500	84.750	84.750	1,360,976
2023-11-28	85.410	85.410	85.000	85.200	85.200	528,647
2023-11-27	87.930	87.930	84.730	85.950	85.950	376,757
2023-11-23	90.360	90.360	90.000	90.020	90.020	351,014
2023-11-22	92.500	92.500	90.840	91.420	91.420	61,537
2023-11-21	91.500	91.500	91.000	91.420	91.420	241,600
2023-11-17	91.500	91.500	91.500	91.500	91.500	15,000
2023-11-16	91.500	92.810	90.150	91.500	91.500	1,000
2023-11-15	92.300	92.300	91.500	91.500	91.500	24,600
2023-11-13	91.000	92.500	91.000	91.500	91.500	332,179
2023-11-10	89.510	89.510	89.510	89.510	89.510	5,422
2023-11-09	89.250	89.510	89.250	89.510	89.510	46,453
2023-11-08	91.130	91.230	89.500	89.510	89.510	591,968
2023-11-07	89.250	89.250	89.250	89.250	89.250	15,436
2023-11-03	89.230	89.250	89.230	89.250	89.250	131,200

← NewerPage 12 of 20 · 1,163 trading daysOlder →

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.