Socovesa historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-02	94.000	94.570	94.000	94.570	93.011	21,322
2023-04-28	94.000	94.570	94.000	94.570	93.011	51,038
2023-04-26	95.400	95.400	94.500	94.570	93.011	3,501,844
2023-04-25	95.300	95.300	95.300	95.300	93.729	139,711
2023-04-21	94.850	96.070	94.850	96.070	94.486	193,480
2023-04-20	95.790	99.900	95.790	99.900	98.253	60,355
2023-04-18	99.900	99.900	99.900	99.900	98.253	106,396
2023-04-17	100.00	100.00	100.00	100.00	98.352	20,000
2023-04-14	100.00	100.00	100.00	100.00	98.352	10,442
2023-04-13	100.00	100.00	100.00	100.00	98.352	135,000
2023-04-12	100.80	100.80	100.80	100.80	99.138	60,000
2023-04-11	100.00	100.80	100.00	100.80	99.138	302,667
2023-04-10	99.540	99.540	99.540	99.540	97.899	178,843
2023-04-06	99.490	99.490	99.490	99.490	97.850	128,012
2023-04-05	100.00	100.00	98.340	99.510	97.870	221,765
2023-04-04	101.11	101.11	101.11	101.11	99.443	5,000
2023-04-03	100.00	101.11	100.00	101.11	99.443	53,100
2023-03-31	101.11	101.11	101.11	101.11	99.443	4,875
2023-03-30	101.11	101.11	101.11	101.11	99.443	132,053
2023-03-29	104.00	104.00	103.98	103.98	102.27	14,354
2023-03-27	101.90	103.98	101.90	103.98	102.27	13,229
2023-03-24	103.98	103.98	103.98	103.98	102.27	135,115
2023-03-20	103.98	104.44	102.94	103.93	102.22	169,071
2023-03-16	107.92	107.92	106.99	107.50	105.73	83,925
2023-03-15	107.92	107.92	107.92	107.92	106.14	1,115
2023-03-14	107.91	108.00	107.91	107.92	106.14	74,087
2023-03-13	108.41	108.41	108.41	108.41	106.62	185,790
2023-03-10	108.00	108.00	108.00	108.00	106.22	450
2023-03-09	108.00	108.00	108.00	108.00	106.22	100,713
2023-03-08	106.68	106.68	106.68	106.68	104.92	263,986
2023-03-07	106.93	106.99	106.88	106.97	105.21	127,820
2023-03-06	110.49	110.49	110.49	110.49	108.67	2,126
2023-03-03	109.39	110.54	109.39	110.49	108.67	231,254
2023-03-02	111.09	111.09	109.39	109.39	107.59	185,575
2023-03-01	111.00	111.55	111.00	111.55	109.71	15,559
2023-02-27	111.55	111.55	111.00	111.55	109.71	35,359
2023-02-24	111.55	111.55	111.55	111.55	109.71	10,000
2023-02-23	111.48	111.55	111.48	111.55	109.71	208,992
2023-02-22	118.26	118.26	114.71	114.71	112.82	171,675
2023-02-21	122.00	122.00	122.00	122.00	119.99	145,255
2023-02-20	123.34	123.34	123.34	123.34	121.31	70
2023-02-17	124.01	124.01	123.00	123.34	121.31	362,436
2023-02-16	119.66	124.02	119.66	123.11	121.08	611,623
2023-02-15	115.00	116.11	115.00	116.11	114.20	196,300
2023-02-14	113.00	113.00	113.00	113.00	111.14	41,469
2023-02-13	110.13	113.32	110.13	113.00	111.14	303,547
2023-02-10	105.70	110.00	105.70	107.39	105.62	555,663
2023-02-09	105.00	111.00	105.00	105.24	103.51	501,660
2023-02-08	105.40	105.40	104.07	104.07	102.35	20,000
2023-02-07	105.31	105.31	104.07	104.07	102.35	30,158
2023-02-06	104.40	104.40	102.66	104.07	102.35	97,831
2023-02-02	104.40	105.00	104.39	104.47	102.75	143,390
2023-02-01	100.50	101.50	100.00	100.84	99.178	300,574
2023-01-31	96.700	99.500	96.700	99.490	97.850	264,796
2023-01-30	95.880	96.040	93.310	93.310	91.772	66,010
2023-01-27	92.380	94.760	92.380	93.310	91.772	419,298
2023-01-26	92.020	92.020	90.110	90.110	88.625	40,265
2023-01-25	89.940	90.110	89.940	90.110	88.625	142,086
2023-01-23	89.490	89.490	87.980	87.980	86.530	15,085
2023-01-20	87.980	87.980	87.980	87.980	86.530	822

← NewerPage 15 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.