Socovesa historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | 447,852 |
| 2026-07-21 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | 32,442 |
| 2026-07-20 | 138.90 | 141.00 | 138.90 | 141.00 | 141.00 | 109,742 |
| 2026-07-17 | 138.00 | 141.00 | 138.00 | 141.00 | 141.00 | 36,694 |
| 2026-07-15 | 138.50 | 141.58 | 138.41 | 141.00 | 141.00 | 936,490 |
| 2026-07-14 | 142.00 | 142.00 | 141.90 | 141.97 | 141.97 | 537,976 |
| 2026-07-13 | 140.82 | 142.00 | 139.88 | 142.00 | 142.00 | 933,468 |
| 2026-07-10 | 141.81 | 143.00 | 141.81 | 142.75 | 142.75 | 81,422 |
| 2026-07-09 | 145.95 | 145.95 | 144.30 | 145.95 | 145.95 | 41,303 |
| 2026-07-08 | 145.95 | 145.95 | 145.95 | 145.95 | 145.95 | 33,912 |
| 2026-07-07 | 141.60 | 148.00 | 141.51 | 145.95 | 145.95 | 3,069,818 |
| 2026-07-06 | 144.69 | 144.69 | 144.69 | 144.69 | 144.69 | 8,383 |
| 2026-07-03 | 143.00 | 144.69 | 143.00 | 144.69 | 144.69 | 34,973 |
| 2026-07-02 | 146.33 | 147.00 | 143.00 | 144.69 | 144.69 | 333,002 |
| 2026-07-01 | 143.04 | 146.33 | 143.00 | 145.03 | 145.03 | 14,003,703 |
| 2026-06-30 | 142.00 | 145.00 | 137.91 | 142.23 | 142.23 | 3,788,674 |
| 2026-06-26 | 136.00 | 137.00 | 136.00 | 136.91 | 136.91 | 2,603,333 |
| 2026-06-25 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | 1,314,959 |
| 2026-06-24 | 130.00 | 135.00 | 130.00 | 134.04 | 134.04 | 1,001,398 |
| 2026-06-23 | 127.52 | 132.00 | 126.99 | 130.00 | 130.00 | 11,698,780 |
| 2026-06-22 | 124.00 | 130.00 | 123.45 | 125.22 | 125.22 | 959,310 |
| 2026-06-19 | 121.00 | 123.00 | 120.60 | 121.36 | 121.36 | 295,798 |
| 2026-06-18 | 116.01 | 121.00 | 116.00 | 120.76 | 120.76 | 2,462,450 |
| 2026-06-17 | 114.00 | 116.00 | 114.00 | 116.00 | 116.00 | 3,308,060 |
| 2026-06-16 | 113.95 | 113.95 | 113.95 | 113.95 | 113.95 | 59,825 |
| 2026-06-15 | 114.11 | 114.11 | 112.79 | 113.95 | 113.95 | 446,326 |
| 2026-06-12 | 115.99 | 116.90 | 113.10 | 114.11 | 114.11 | 1,639,221 |
| 2026-06-11 | 114.10 | 114.10 | 112.87 | 112.87 | 112.87 | 639,471 |
| 2026-06-10 | 114.20 | 116.67 | 114.20 | 116.60 | 116.60 | 484,575 |
| 2026-06-09 | 116.12 | 120.00 | 115.00 | 118.37 | 118.37 | 323,787 |
| 2026-06-08 | 115.50 | 117.90 | 112.00 | 117.88 | 117.88 | 1,456,048 |
| 2026-06-05 | 118.89 | 118.89 | 118.89 | 118.89 | 118.89 | 7,591 |
| 2026-06-04 | 116.01 | 118.90 | 116.01 | 118.89 | 118.89 | 2,656,053 |
| 2026-06-03 | 117.69 | 118.99 | 117.69 | 117.69 | 117.69 | 20 |
| 2026-06-02 | 117.30 | 117.71 | 116.88 | 117.69 | 117.69 | 313,378 |
| 2026-06-01 | 117.30 | 117.34 | 117.30 | 117.34 | 117.34 | 84,156 |
| 2026-05-29 | 120.00 | 121.50 | 118.00 | 118.00 | 118.00 | 3,840,256 |
| 2026-05-28 | 118.71 | 120.00 | 117.00 | 118.75 | 118.75 | 587,551 |
| 2026-05-27 | 116.55 | 119.00 | 116.55 | 118.63 | 118.63 | 166,193 |
| 2026-05-26 | 124.00 | 124.00 | 119.44 | 119.44 | 119.44 | 231,763 |
| 2026-05-25 | 123.00 | 123.26 | 122.15 | 122.77 | 122.77 | 335,386 |
| 2026-05-22 | 120.50 | 121.23 | 120.25 | 121.23 | 121.23 | 56,500 |
| 2026-05-20 | 121.23 | 121.23 | 121.23 | 121.23 | 121.23 | 67,626 |
| 2026-05-19 | 119.50 | 120.00 | 117.50 | 119.50 | 119.50 | 585,340 |
| 2026-05-18 | 120.00 | 120.00 | 118.51 | 119.08 | 119.08 | 96,214 |
| 2026-05-15 | 124.27 | 124.27 | 121.96 | 121.99 | 121.99 | 168,695 |
| 2026-05-14 | 122.00 | 125.00 | 122.00 | 124.27 | 124.27 | 701,930 |
| 2026-05-13 | 124.00 | 125.00 | 124.00 | 125.00 | 125.00 | 46,091 |
| 2026-05-12 | 124.52 | 125.00 | 124.52 | 125.00 | 125.00 | 801,449 |
| 2026-05-11 | 121.23 | 125.00 | 121.23 | 125.00 | 125.00 | 1,001,452 |
| 2026-05-08 | 121.00 | 122.99 | 119.60 | 122.47 | 122.47 | 700,873 |
| 2026-05-07 | 120.00 | 123.00 | 120.00 | 122.99 | 122.99 | 1,691,623 |
| 2026-05-06 | 116.60 | 120.00 | 116.59 | 120.00 | 120.00 | 4,674,389 |
| 2026-05-05 | 117.80 | 117.80 | 114.30 | 116.76 | 116.76 | 448,022 |
| 2026-05-04 | 118.25 | 118.26 | 118.25 | 118.26 | 118.26 | 143,081 |
| 2026-04-30 | 119.00 | 123.00 | 119.00 | 120.69 | 120.69 | 927,148 |
| 2026-04-29 | 118.21 | 121.00 | 118.21 | 119.83 | 119.83 | 964,124 |
| 2026-04-28 | 121.53 | 121.53 | 120.00 | 120.00 | 120.00 | 249,966 |
| 2026-04-27 | 124.32 | 124.32 | 122.00 | 122.90 | 122.90 | 258,389 |
| 2026-04-24 | 124.27 | 126.90 | 123.00 | 124.16 | 124.16 | 2,273,248 |
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.