Socovesa historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-31	112.00	112.49	112.00	112.49	110.64	15,000
2022-05-30	111.36	112.80	111.36	112.49	110.64	1,337,197
2022-05-27	106.81	112.80	106.81	110.53	108.71	451,135
2022-05-26	107.12	107.20	106.43	106.81	105.05	238,540
2022-05-25	108.70	108.70	108.70	108.70	106.91	1,840,000
2022-05-24	109.00	109.62	108.50	108.70	106.91	1,114,242
2022-05-23	108.00	111.00	108.00	111.00	109.17	272,999
2022-05-19	110.00	112.99	109.88	112.99	111.13	40,769
2022-05-18	113.10	113.10	112.99	112.99	111.13	60,644
2022-05-17	107.00	114.50	107.00	113.07	111.21	4,288,169
2022-05-16	106.81	106.81	106.19	106.19	104.44	143,827
2022-05-13	103.99	108.00	103.99	107.00	105.24	1,395,617
2022-05-12	102.00	104.20	101.51	102.02	100.34	1,525,000
2022-05-11	101.98	102.00	101.98	102.00	100.32	280,625
2022-05-10	100.00	100.00	98.360	98.360	96.739	47,299
2022-05-09	99.500	99.500	96.970	98.360	96.739	235,424
2022-05-06	101.90	102.00	100.00	101.11	99.443	1,823,735
2022-05-05	112.56	114.00	111.00	112.08	96.955	3,807,497
2022-05-04	107.00	109.00	107.00	107.14	92.682	1,262,956
2022-05-03	106.00	108.00	106.00	106.31	91.964	321,898
2022-05-02	105.50	106.97	105.50	106.01	91.704	1,907,425
2022-04-29	106.02	108.00	106.02	106.02	91.713	50,000
2022-04-28	106.47	106.50	106.00	106.02	91.713	1,305,263
2022-04-27	108.00	108.50	108.00	108.04	93.460	149,097
2022-04-26	109.66	109.66	109.00	109.00	94.291	1,124,911
2022-04-25	107.49	109.00	107.49	108.57	93.919	278,304
2022-04-22	110.00	110.00	106.98	109.71	94.905	101,270
2022-04-21	107.34	107.34	107.34	107.34	92.855	9,711
2022-04-20	104.27	108.51	104.27	107.34	92.855	491,240
2022-04-19	101.00	102.82	101.00	102.82	88.945	5,829,390
2022-04-14	101.02	102.00	101.02	101.47	87.777	90,000
2022-04-13	102.00	102.00	100.00	100.02	86.522	354,147
2022-04-12	100.32	101.70	98.000	99.960	86.471	538,088
2022-04-11	104.00	104.00	103.29	103.29	89.351	52,927
2022-04-08	100.00	105.31	100.00	103.29	89.351	1,553,963
2022-04-07	99.000	105.01	99.000	99.220	85.830	3,157,050
2022-04-06	97.550	97.560	97.550	97.550	84.386	722,860
2022-04-05	97.560	97.560	97.560	97.560	84.394	164,700
2022-04-04	99.000	99.000	99.000	99.000	85.640	3,408,984
2022-03-31	99.000	99.000	99.000	99.000	85.640	835,000
2022-03-29	98.000	99.590	98.000	99.310	85.908	221,798
2022-03-28	99.500	99.500	98.000	98.000	84.775	147,150
2022-03-25	96.990	99.300	96.990	99.040	85.675	81,352
2022-03-24	98.160	98.160	95.000	96.510	83.486	542,830
2022-03-23	95.480	100.00	95.480	98.360	85.086	454,970
2022-03-22	96.500	98.450	96.500	98.450	85.164	60,000
2022-03-21	98.170	99.790	98.170	98.450	85.164	321,990
2022-03-18	100.00	100.16	100.00	100.16	86.644	10,000
2022-03-17	100.00	100.35	100.00	100.16	86.644	284,619
2022-03-16	100.00	100.00	100.00	100.00	86.505	41,649
2022-03-14	99.990	100.00	99.990	100.00	86.505	94,900
2022-03-11	100.00	100.00	100.00	100.00	86.505	194,344
2022-03-10	97.560	99.190	97.560	98.580	85.277	227,831
2022-03-09	95.430	98.870	95.430	96.240	83.253	825,276
2022-03-08	95.430	96.550	92.510	92.830	80.303	956,597
2022-03-07	92.000	93.300	92.000	92.510	80.026	782,507
2022-03-04	93.000	93.000	93.000	93.000	80.450	106,426
2022-03-03	94.820	94.820	90.000	94.580	81.817	416,371
2022-03-02	95.700	95.700	94.500	94.820	82.024	511,066
2022-03-01	97.000	97.000	95.750	95.900	82.958	420,979

← NewerPage 18 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.