Socovesa historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-24	123.00	123.00	123.00	123.00	106.40	15,588
2021-11-23	123.00	123.00	123.00	123.00	106.40	23,701
2021-11-22	115.30	123.00	115.30	123.00	106.40	849,135
2021-11-19	110.00	110.57	110.00	110.57	95.649	335,259
2021-11-18	107.00	110.54	107.00	110.54	95.623	21,485
2021-11-17	110.54	110.54	110.54	110.54	95.623	144,385
2021-11-16	110.60	111.00	110.60	111.00	96.021	1,016,351
2021-11-15	110.54	110.55	110.54	110.54	95.623	146,201
2021-11-12	110.00	110.00	110.00	110.00	95.156	5,000
2021-11-11	110.00	110.00	110.00	110.00	95.156	5,000,000
2021-11-10	107.50	107.50	107.50	107.50	92.993	2,881
2021-11-09	106.00	107.50	106.00	107.50	92.993	87,989
2021-11-05	107.50	107.50	107.50	107.50	92.993	4,000,000
2021-11-04	107.53	107.53	106.00	106.01	91.704	3,030,074
2021-11-03	104.00	104.50	104.00	104.50	90.398	2,977,914
2021-11-02	105.00	105.00	105.00	105.00	90.830	20,000
2021-10-29	106.48	106.48	105.00	105.00	90.830	35,000
2021-10-28	105.00	105.00	105.00	105.00	90.830	11,952,750
2021-10-27	107.49	107.49	107.49	107.49	92.984	93,031
2021-10-26	110.38	110.38	110.38	110.38	95.484	137,931
2021-10-25	110.93	111.00	110.63	110.63	95.701	248,915
2021-10-22	108.00	110.00	108.00	109.39	94.628	175,017
2021-10-21	108.00	108.00	107.61	107.61	93.088	42,043
2021-10-20	107.00	108.00	107.00	107.61	93.088	71,238
2021-10-19	106.48	106.48	104.20	104.20	90.138	52,268
2021-10-15	104.20	104.20	104.20	104.20	90.138	102,157
2021-10-14	104.20	104.20	104.20	104.20	90.138	467

← NewerPage 20 of 20 · 1,167 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (CLP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.