Socovesa historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-14	116.68	122.00	116.68	122.00	119.99	8,472
2022-09-13	122.00	122.00	122.00	122.00	119.99	1
2022-09-12	120.50	122.00	120.50	122.00	119.99	1,530,035
2022-09-09	124.13	124.13	120.86	121.00	119.01	557,048
2022-09-08	124.17	126.00	122.50	125.96	123.88	1,230,724
2022-09-07	124.17	126.00	124.00	126.00	123.92	1,218,144
2022-09-06	131.00	131.00	127.00	128.18	126.07	2,221,149
2022-09-05	130.58	138.00	127.00	133.52	131.32	4,250,956
2022-09-02	118.00	127.00	118.00	124.49	122.44	412,017
2022-09-01	115.00	117.00	115.00	116.22	114.30	214,599
2022-08-31	115.50	115.50	115.49	115.49	113.59	263,469
2022-08-30	115.50	115.50	115.00	115.50	113.60	689,771
2022-08-29	115.00	115.61	114.00	114.67	112.78	702,108
2022-08-26	110.00	115.00	110.00	112.92	111.06	6,820,985
2022-08-25	102.00	110.00	102.00	109.02	107.22	2,442,080
2022-08-24	100.11	100.26	100.11	100.26	98.607	1,436,916
2022-08-23	99.990	100.00	99.990	100.00	98.352	992,092
2022-08-22	99.800	100.00	99.800	100.00	98.352	222,084
2022-08-19	100.00	100.18	100.00	100.18	98.529	14,928
2022-08-18	96.500	100.52	96.500	100.18	98.529	725,026
2022-08-17	93.500	94.100	93.500	94.100	92.549	196,462
2022-08-16	84.480	93.000	84.480	91.610	90.100	940,394
2022-08-12	84.380	84.380	81.630	81.630	80.284	13,766
2022-08-11	81.000	81.750	81.000	81.630	80.284	568,126
2022-08-10	78.920	81.000	78.920	79.560	78.249	440,983
2022-08-09	81.000	81.000	79.230	80.080	78.760	441,494
2022-08-08	81.800	81.800	81.000	81.000	79.665	131,512
2022-08-05	81.800	81.800	81.800	81.800	80.452	7,308
2022-08-04	80.000	81.800	80.000	81.800	80.452	31,071
2022-08-03	82.000	82.000	81.800	81.800	80.452	138,400
2022-08-02	82.000	82.200	82.000	82.050	80.697	617,462
2022-08-01	81.100	81.100	80.000	80.780	79.448	160,714
2022-07-29	81.000	81.000	81.000	81.000	79.665	2,286
2022-07-28	81.000	81.000	81.000	81.000	79.665	11,016
2022-07-26	82.290	82.290	81.000	81.000	79.665	49,521
2022-07-25	81.000	81.000	81.000	81.000	79.665	29,722
2022-07-22	81.000	81.000	81.000	81.000	79.665	5,208
2022-07-21	82.500	82.500	81.000	81.000	79.665	985,012
2022-07-20	83.670	83.670	81.310	81.320	79.980	365,788
2022-07-19	83.670	83.670	83.670	83.670	82.291	231,710
2022-07-18	85.740	85.740	85.740	85.740	84.327	91,140
2022-07-14	87.660	90.000	87.660	87.830	86.382	378,635
2022-07-13	90.000	90.000	90.000	90.000	88.516	14,524
2022-07-12	90.000	90.000	90.000	90.000	88.516	103,140
2022-07-11	90.250	90.250	90.070	90.070	88.585	44,422
2022-07-07	90.070	90.070	90.070	90.070	88.585	55,009
2022-07-06	92.650	92.650	90.000	90.070	88.585	502,229
2022-07-05	95.620	95.620	92.000	92.420	90.897	340,773
2022-07-04	95.500	95.620	95.500	95.620	94.044	120,644
2022-07-01	100.62	100.62	92.930	100.62	98.961	563
2022-06-24	100.62	100.62	100.62	100.62	98.961	414
2022-06-23	100.62	100.62	100.62	100.62	98.961	5,000
2022-06-17	100.62	100.62	100.62	100.62	98.961	1,000
2022-06-16	101.05	101.05	100.00	100.62	98.961	311,665
2022-06-15	108.78	108.78	108.78	108.78	106.99	1,887
2022-06-14	108.78	108.78	108.78	108.78	106.99	418
2022-06-07	110.00	110.00	107.59	108.78	106.99	130,423
2022-06-06	112.49	112.49	108.90	112.49	110.64	2,200
2022-06-03	112.49	112.49	112.49	112.49	110.64	34,389
2022-06-01	109.39	112.49	109.39	112.49	110.64	21,103

← NewerPage 17 of 20 · 1,166 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.