Socovesa historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-01	97.000	97.000	95.750	95.900	82.958	420,979
2022-02-28	98.500	98.500	96.010	96.010	83.054	50,402
2022-02-25	98.780	98.780	96.000	96.010	83.054	478,610
2022-02-24	97.850	97.850	97.850	97.850	84.645	350,000
2022-02-23	101.10	101.90	99.440	100.28	86.747	374,448
2022-02-22	100.65	100.65	100.00	100.00	86.505	238,953
2022-02-21	102.49	102.49	100.00	100.65	87.067	146,670
2022-02-18	102.22	102.50	102.22	102.26	88.460	156,663
2022-02-17	106.00	106.00	104.20	104.37	90.285	203,572
2022-02-16	106.90	106.90	105.93	105.93	91.635	318,278
2022-02-15	109.99	109.99	106.90	107.45	92.950	134,532
2022-02-14	111.10	112.00	109.99	109.99	95.147	97,511
2022-02-11	117.77	117.77	113.27	115.68	100.07	304,882
2022-02-10	122.55	122.55	122.00	122.00	105.54	166,949
2022-02-09	125.00	127.99	125.00	127.99	110.72	20,000
2022-02-08	128.00	128.00	127.99	127.99	110.72	78,977
2022-02-07	131.56	131.56	131.56	131.56	113.81	3,680
2022-02-04	131.56	131.56	131.56	131.56	113.81	2,192
2022-02-03	131.56	131.56	131.56	131.56	113.81	118,730
2022-02-02	136.00	137.00	136.00	137.00	118.51	24,192
2022-02-01	137.00	137.00	137.00	137.00	118.51	3,838
2022-01-31	136.25	137.00	133.54	137.00	118.51	200,453
2022-01-28	134.90	134.90	134.90	134.90	116.70	148,260
2022-01-27	134.90	134.90	134.90	134.90	116.70	2,614
2022-01-26	136.00	136.00	134.90	134.90	116.70	17,520
2022-01-25	134.90	135.00	134.90	134.90	116.70	1,508,130
2022-01-24	137.89	137.89	134.00	134.00	115.92	203,680
2022-01-21	132.84	136.50	132.84	134.29	116.17	303,670
2022-01-20	127.13	130.00	127.13	130.00	112.46	458,521
2022-01-19	123.25	132.99	123.25	125.43	108.50	1,315,621
2022-01-18	117.00	121.00	117.00	119.72	103.56	510,329
2022-01-17	116.01	116.01	116.01	116.01	100.35	96,000
2022-01-13	114.05	114.05	114.00	114.04	98.650	33,683
2022-01-12	113.57	115.00	113.00	114.04	98.650	259,750
2022-01-11	115.00	115.00	113.58	113.58	98.253	183,396
2022-01-10	115.50	115.50	115.50	115.50	99.913	3,798
2022-01-05	115.50	115.50	115.50	115.50	99.913	1,500
2022-01-04	116.00	116.00	115.50	115.50	99.913	95,769
2022-01-03	114.84	116.00	114.84	116.00	100.35	6,896
2021-12-30	116.00	116.00	116.00	116.00	100.35	125
2021-12-28	116.00	116.00	116.00	116.00	100.35	203,703
2021-12-27	116.00	118.00	116.00	116.89	101.12	265,059
2021-12-23	115.00	115.00	113.85	115.00	99.481	1,375,746
2021-12-22	111.00	111.01	111.00	111.01	96.029	176,000
2021-12-21	106.35	108.00	106.35	107.54	93.028	178,449
2021-12-20	107.42	107.42	107.32	107.32	92.837	163,211
2021-12-17	110.50	110.90	110.50	110.90	95.934	25,000
2021-12-16	110.90	110.90	110.90	110.90	95.934	25,667
2021-12-15	110.90	110.90	110.90	110.90	95.934	303,275
2021-12-14	110.22	110.22	110.22	110.22	95.346	93,820
2021-12-13	109.00	111.50	109.00	111.50	96.453	228,264
2021-12-10	109.88	109.88	108.78	109.56	94.775	80,670
2021-12-07	110.01	110.01	110.00	110.01	95.164	3,729,374
2021-12-06	110.00	110.00	110.00	110.00	95.156	175,864
2021-12-02	110.01	110.01	110.01	110.01	95.164	4,945,825
2021-12-01	109.50	110.00	109.50	110.00	95.156	3,798,868
2021-11-30	111.68	111.68	107.42	107.43	92.932	79,894
2021-11-29	118.26	118.26	114.92	116.18	100.50	350,622
2021-11-26	121.48	121.69	121.48	121.69	105.27	744,867
2021-11-25	123.00	123.00	123.00	123.00	106.40	11,555

← NewerPage 19 of 20 · 1,164 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.