Socovesa historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-23 | 127.00 | 127.00 | 123.24 | 123.24 | 123.24 | 577,646 |
| 2026-04-22 | 125.49 | 128.00 | 123.40 | 123.40 | 123.40 | 3,497,916 |
| 2026-04-21 | 123.76 | 124.00 | 123.76 | 123.77 | 123.77 | 1,404,917 |
| 2026-04-20 | 121.17 | 124.98 | 121.00 | 123.01 | 123.01 | 5,447,638 |
| 2026-04-17 | 121.00 | 127.00 | 121.00 | 123.00 | 123.00 | 7,576,755 |
| 2026-04-16 | 118.00 | 124.99 | 118.00 | 119.51 | 119.51 | 1,619,202 |
| 2026-04-15 | 119.00 | 121.20 | 116.62 | 116.62 | 116.62 | 1,243,219 |
| 2026-04-14 | 123.00 | 123.00 | 119.00 | 119.00 | 119.00 | 1,907,009 |
| 2026-04-13 | 118.70 | 120.21 | 117.70 | 120.12 | 120.12 | 436,394 |
| 2026-04-10 | 116.55 | 120.00 | 116.55 | 118.77 | 118.77 | 945,795 |
| 2026-04-09 | 117.72 | 117.72 | 116.21 | 116.99 | 116.99 | 459,556 |
| 2026-04-08 | 121.00 | 121.00 | 116.00 | 116.86 | 116.86 | 2,637,027 |
| 2026-04-07 | 117.10 | 118.99 | 114.00 | 116.51 | 116.51 | 728,921 |
| 2026-04-06 | 122.00 | 124.99 | 119.00 | 119.20 | 119.20 | 2,901,186 |
| 2026-04-02 | 123.33 | 125.00 | 121.00 | 123.09 | 123.09 | 436,613 |
| 2026-04-01 | 126.24 | 128.00 | 125.00 | 126.04 | 126.04 | 12,971,750 |
| 2026-03-31 | 126.01 | 130.00 | 123.00 | 126.14 | 126.14 | 4,905,891 |
| 2026-03-30 | 126.00 | 128.56 | 125.15 | 126.20 | 126.20 | 419,161 |
| 2026-03-27 | 123.00 | 130.00 | 123.00 | 125.16 | 125.16 | 4,120,352 |
| 2026-03-26 | 123.00 | 123.00 | 122.30 | 122.42 | 122.42 | 145,684 |
| 2026-03-25 | 123.00 | 126.14 | 123.00 | 123.49 | 123.49 | 323,768 |
| 2026-03-24 | 125.00 | 125.00 | 120.00 | 121.75 | 121.75 | 991,893 |
| 2026-03-23 | 132.00 | 132.00 | 126.00 | 128.68 | 128.68 | 361,134 |
| 2026-03-20 | 131.02 | 133.90 | 131.00 | 132.37 | 132.37 | 428,604 |
| 2026-03-19 | 132.00 | 132.00 | 131.00 | 131.25 | 131.25 | 76,147 |
| 2026-03-18 | 135.69 | 137.94 | 135.00 | 135.52 | 135.52 | 574,325 |
| 2026-03-17 | 130.87 | 136.99 | 130.87 | 134.27 | 134.27 | 1,340,823 |
| 2026-03-16 | 124.78 | 130.00 | 124.78 | 127.64 | 127.64 | 1,498,800 |
| 2026-03-13 | 117.00 | 122.00 | 117.00 | 121.08 | 121.08 | 1,018,318 |
| 2026-03-12 | 123.00 | 123.00 | 117.00 | 119.47 | 119.47 | 2,447,791 |
| 2026-03-11 | 123.00 | 123.00 | 122.00 | 122.98 | 122.98 | 1,899,254 |
| 2026-03-10 | 125.85 | 128.99 | 122.01 | 123.48 | 123.48 | 787,538 |
| 2026-03-09 | 125.00 | 125.50 | 121.17 | 124.06 | 124.06 | 1,010,195 |
| 2026-03-06 | 134.65 | 134.65 | 128.53 | 129.96 | 129.96 | 1,108,415 |
| 2026-03-05 | 134.85 | 134.85 | 130.05 | 132.68 | 132.68 | 645,258 |
| 2026-03-04 | 129.93 | 135.00 | 129.00 | 131.70 | 131.70 | 1,269,639 |
| 2026-03-03 | 134.47 | 134.47 | 122.00 | 130.56 | 130.56 | 1,211,186 |
| 2026-03-02 | 135.00 | 135.16 | 134.00 | 134.65 | 134.65 | 547,000 |
| 2026-02-27 | 138.07 | 138.07 | 135.00 | 136.30 | 136.30 | 327,108 |
| 2026-02-26 | 136.77 | 138.42 | 136.77 | 138.13 | 138.13 | 636,883 |
| 2026-02-25 | 136.77 | 141.50 | 136.77 | 138.60 | 138.60 | 387,015 |
| 2026-02-24 | 137.98 | 140.00 | 137.50 | 138.51 | 138.51 | 470,763 |
| 2026-02-23 | 138.41 | 140.50 | 138.41 | 140.07 | 140.07 | 716,793 |
| 2026-02-20 | 139.49 | 141.15 | 139.47 | 139.75 | 139.75 | 347,517 |
| 2026-02-19 | 140.00 | 140.00 | 136.00 | 137.38 | 137.38 | 626,717 |
| 2026-02-18 | 140.00 | 140.00 | 138.00 | 139.09 | 139.09 | 145,372 |
| 2026-02-17 | 141.00 | 141.00 | 136.00 | 138.00 | 138.00 | 682,902 |
| 2026-02-16 | 140.51 | 144.67 | 137.00 | 140.00 | 140.00 | 2,927,082 |
| 2026-02-13 | 139.50 | 141.49 | 137.10 | 139.02 | 139.02 | 898,077 |
| 2026-02-12 | 144.81 | 145.00 | 140.00 | 142.31 | 142.31 | 414,960 |
| 2026-02-11 | 148.31 | 150.19 | 144.50 | 146.11 | 146.11 | 841,939 |
| 2026-02-10 | 153.00 | 153.00 | 147.00 | 147.19 | 147.19 | 1,232,588 |
| 2026-02-09 | 153.41 | 153.41 | 153.41 | 153.41 | 153.41 | 27,105 |
| 2026-02-06 | 153.00 | 153.41 | 153.00 | 153.41 | 153.41 | 13,192 |
| 2026-02-05 | 156.98 | 156.98 | 153.00 | 153.41 | 153.41 | 525,583 |
| 2026-02-04 | 164.00 | 167.80 | 156.21 | 159.34 | 159.34 | 471,922 |
| 2026-02-03 | 161.50 | 164.00 | 161.50 | 163.19 | 163.19 | 385,123 |
| 2026-02-02 | 161.50 | 161.50 | 159.89 | 160.57 | 160.57 | 617,161 |
| 2026-01-30 | 161.00 | 161.00 | 159.00 | 160.09 | 160.09 | 662,864 |
| 2026-01-29 | 157.03 | 160.00 | 157.00 | 159.30 | 159.30 | 2,880,031 |
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.