Socovesa historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	90.000	90.000	88.700	88.940	88.940	427,703
2023-10-31	90.000	92.200	90.000	92.200	92.200	69,250
2023-10-25	90.300	92.200	90.300	92.200	92.200	9,472
2023-10-24	91.160	92.200	91.160	92.200	92.200	10,000
2023-10-23	92.440	92.440	92.200	92.200	92.200	125,000
2023-10-20	94.990	95.000	93.000	93.000	93.000	41,854
2023-10-19	93.000	93.000	93.000	93.000	93.000	1,419
2023-10-18	93.000	93.000	93.000	93.000	93.000	128,194
2023-10-16	95.000	95.000	95.000	95.000	95.000	83,252
2023-10-13	95.270	95.280	95.270	95.280	95.280	122,688
2023-10-12	95.100	95.120	95.080	95.100	95.100	455,000
2023-10-11	95.100	95.100	95.100	95.100	95.100	1,089
2023-10-10	95.000	95.100	95.000	95.100	95.100	99,264
2023-10-06	95.100	95.100	93.100	93.100	93.100	188,220
2023-10-05	96.000	96.000	95.720	95.720	95.720	297,212
2023-10-04	100.00	100.00	98.000	98.310	98.310	362,439
2023-10-03	100.00	100.00	100.00	100.00	100.00	6,140
2023-10-02	100.01	100.01	100.00	100.00	100.00	225,000
2023-09-29	101.00	101.00	100.00	100.00	100.00	33,515
2023-09-28	101.00	101.00	100.00	100.00	100.00	27,500
2023-09-27	100.00	100.00	100.00	100.00	100.00	2,050,000
2023-09-26	99.990	100.00	99.990	100.00	100.00	750,000
2023-09-25	100.18	100.18	100.00	100.00	100.00	30,188
2023-09-22	100.19	100.19	100.00	100.00	100.00	11,447
2023-09-21	100.00	100.00	100.00	100.00	100.00	100,000
2023-09-20	99.990	100.02	99.990	100.00	100.00	50,000
2023-09-15	100.00	100.00	100.00	100.00	100.00	2,020
2023-09-14	100.00	100.00	100.00	100.00	100.00	5,169
2023-09-13	100.00	100.00	100.00	100.00	100.00	436
2023-09-12	99.000	100.00	99.000	100.00	100.00	37,571
2023-09-11	101.25	101.25	100.00	100.00	100.00	193,360
2023-09-08	102.78	102.78	101.00	101.00	101.00	252,554
2023-09-07	104.46	104.46	103.48	103.48	103.48	218,230
2023-09-06	106.00	106.00	106.00	106.00	106.00	54,772
2023-09-05	106.00	106.00	106.00	106.00	106.00	72,227
2023-09-04	106.92	107.00	106.92	106.94	106.94	249,530
2023-09-01	104.46	105.10	104.12	105.10	105.10	129,635
2023-08-31	107.06	107.06	104.04	105.16	105.16	404,601
2023-08-30	108.01	108.01	108.00	108.01	108.01	288,742
2023-08-28	111.85	111.85	111.85	111.85	111.85	318
2023-08-25	113.00	113.00	111.85	111.85	111.85	154,277
2023-08-24	113.00	113.00	113.00	113.00	113.00	123,758
2023-08-23	114.93	114.93	114.92	114.92	114.92	100,900
2023-08-22	115.86	116.10	115.86	116.10	116.10	17,273
2023-08-21	113.83	116.10	113.83	116.10	116.10	13,805
2023-08-18	116.10	116.10	116.10	116.10	116.10	15,693
2023-08-17	117.00	117.00	116.10	116.10	116.10	133,343
2023-08-16	119.00	119.39	117.00	119.39	119.39	32,674
2023-08-14	119.39	119.39	119.39	119.39	119.39	5,372
2023-08-11	121.53	121.53	119.00	119.39	119.39	170,037
2023-08-10	124.52	124.52	121.00	122.67	122.67	545,722
2023-08-09	126.00	126.00	125.00	126.00	126.00	35,389
2023-08-08	128.00	128.00	126.00	126.00	126.00	255,838
2023-08-07	129.00	129.00	129.00	129.00	129.00	47,151
2023-08-04	129.00	129.00	129.00	129.00	129.00	263,615
2023-08-03	129.00	129.00	129.00	129.00	129.00	90,799
2023-08-02	129.00	129.00	129.00	129.00	129.00	22,353
2023-08-01	130.00	130.00	129.00	129.00	129.00	114,870
2023-07-31	129.09	129.50	128.30	128.45	128.45	89,207
2023-07-28	125.00	126.87	125.00	126.84	126.84	230,271

← NewerPage 13 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.