Socovesa historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	124.00	124.00	122.00	122.00	122.00	15,526
2023-07-26	122.10	122.10	121.99	122.00	122.00	608,694
2023-07-25	123.50	126.16	122.00	123.80	123.80	607,222
2023-07-24	125.50	125.50	122.00	124.23	124.23	125,637
2023-07-21	127.98	127.98	125.99	125.99	125.99	113,935
2023-07-20	132.00	132.00	127.23	127.98	127.98	346,243
2023-07-19	129.99	134.00	129.99	132.78	132.78	781,388
2023-07-18	124.22	130.00	120.00	125.28	125.28	1,618,993
2023-07-17	120.00	125.00	120.00	120.76	120.76	636,166
2023-07-14	117.00	117.00	117.00	117.00	117.00	49
2023-07-13	119.90	119.90	117.00	117.00	117.00	6,879,749
2023-07-12	120.00	120.00	119.80	119.92	119.92	200,816
2023-07-11	118.00	120.17	118.00	120.01	120.01	186,199
2023-07-10	118.00	118.00	118.00	118.00	118.00	11,511
2023-07-07	115.00	118.00	115.00	118.00	118.00	186,982
2023-07-06	113.00	114.01	112.00	113.75	113.75	400,000
2023-07-05	113.20	113.20	113.06	113.06	113.06	22,089
2023-07-04	113.00	113.06	113.00	113.06	113.06	156,608
2023-07-03	113.50	114.24	113.50	114.24	114.24	13,586
2023-06-30	114.00	114.24	114.00	114.24	114.24	12,216
2023-06-29	114.32	114.32	113.00	114.24	114.24	167,404
2023-06-28	114.32	114.32	113.73	113.73	113.73	251,433
2023-06-23	115.90	116.14	115.90	116.14	116.14	59,715
2023-06-22	116.00	116.14	116.00	116.14	116.14	37,235
2023-06-20	118.00	118.00	114.91	116.14	116.14	321,238
2023-06-19	119.00	119.00	119.00	119.00	119.00	91,756
2023-06-16	119.00	119.00	118.00	118.99	118.99	537,789
2023-06-15	119.00	120.23	119.00	120.09	120.09	458,915
2023-06-14	112.00	116.21	112.00	114.28	114.28	299,871
2023-06-13	109.71	109.71	109.60	109.71	109.71	63,458
2023-06-12	109.71	109.71	109.71	109.71	109.71	16,121
2023-06-09	111.13	111.13	108.00	109.71	109.71	1,323,100
2023-06-08	108.00	109.50	108.00	109.00	109.00	82,523
2023-06-07	105.00	108.03	105.00	108.03	108.03	107,030
2023-06-06	104.00	108.49	104.00	104.08	104.08	453,284
2023-06-05	104.00	104.01	103.50	103.95	103.95	448,480
2023-06-02	103.50	105.26	103.50	104.03	104.03	516,615
2023-06-01	105.01	105.01	104.00	104.78	104.78	354,884
2023-05-31	106.00	106.00	105.77	105.86	105.86	221,779
2023-05-30	105.72	110.00	103.00	106.27	106.27	544,697
2023-05-29	100.87	105.50	100.87	103.61	103.61	447,484
2023-05-26	100.27	103.00	100.27	100.27	100.27	63,508
2023-05-25	103.18	103.18	99.000	100.27	100.27	1,346,577
2023-05-24	104.46	104.46	102.70	102.72	102.72	169,654
2023-05-23	97.570	110.00	97.570	106.53	106.53	1,100,442
2023-05-22	97.570	97.570	97.570	97.570	97.570	2,584
2023-05-19	97.570	97.570	97.570	97.570	97.570	2,634
2023-05-18	98.110	99.000	96.610	97.570	97.570	398,715
2023-05-17	98.110	98.110	98.110	98.110	98.110	1,250
2023-05-16	98.200	98.200	98.110	98.110	98.110	98,750
2023-05-15	98.000	98.000	98.000	98.000	98.000	3,981
2023-05-12	98.000	98.000	98.000	98.000	98.000	16,000
2023-05-11	99.100	101.00	98.000	98.000	98.000	712,926
2023-05-10	100.00	100.00	95.000	98.120	98.120	799,078
2023-05-09	95.640	95.640	95.640	95.640	95.640	1,024
2023-05-08	95.620	95.640	95.620	95.640	95.640	98,570
2023-05-05	94.490	96.000	93.000	93.070	93.070	3,302,253
2023-05-04	94.650	96.920	94.500	95.000	93.434	443,583
2023-05-03	94.650	94.650	94.000	94.000	92.450	133,309
2023-05-02	94.000	94.570	94.000	94.570	93.011	21,322

← NewerPage 14 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.