Socovesa historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 156.82 | 160.00 | 154.02 | 154.68 | 154.68 | 19,741,301 |
| 2026-01-27 | 155.98 | 158.00 | 153.31 | 156.82 | 156.82 | 1,017,333 |
| 2026-01-26 | 157.15 | 158.50 | 155.98 | 155.98 | 155.98 | 2,670,080 |
| 2026-01-23 | 152.79 | 161.00 | 152.79 | 154.97 | 154.97 | 2,311,680 |
| 2026-01-22 | 146.72 | 153.00 | 146.00 | 150.61 | 150.61 | 2,586,397 |
| 2026-01-21 | 142.53 | 144.00 | 141.00 | 143.01 | 143.01 | 1,722,336 |
| 2026-01-20 | 139.20 | 140.00 | 139.20 | 139.95 | 139.95 | 129,612 |
| 2026-01-19 | 142.50 | 143.50 | 140.00 | 140.50 | 140.50 | 709,736 |
| 2026-01-16 | 143.95 | 143.95 | 143.00 | 143.50 | 143.50 | 554,448 |
| 2026-01-15 | 139.00 | 149.77 | 137.50 | 140.03 | 140.03 | 876,377 |
| 2026-01-14 | 140.99 | 140.99 | 139.00 | 139.99 | 139.99 | 10,557,580 |
| 2026-01-13 | 142.40 | 144.00 | 140.00 | 140.99 | 140.99 | 1,817,222 |
| 2026-01-12 | 142.84 | 144.00 | 141.20 | 142.30 | 142.30 | 592,947 |
| 2026-01-09 | 148.21 | 148.21 | 143.99 | 144.84 | 144.84 | 689,613 |
| 2026-01-08 | 147.00 | 147.00 | 145.00 | 146.44 | 146.44 | 1,558,087 |
| 2026-01-07 | 146.00 | 150.65 | 145.20 | 146.70 | 146.70 | 911,501 |
| 2026-01-06 | 139.78 | 144.55 | 139.78 | 143.87 | 143.87 | 965,608 |
| 2026-01-05 | 136.34 | 139.99 | 136.34 | 139.78 | 139.78 | 736,343 |
| 2026-01-02 | 137.30 | 141.00 | 136.70 | 138.11 | 138.11 | 1,074,474 |
| 2025-12-30 | 140.00 | 141.00 | 135.00 | 137.32 | 137.32 | 1,325,393 |
| 2025-12-29 | 144.50 | 144.50 | 140.20 | 141.37 | 141.37 | 503,389 |
| 2025-12-26 | 144.00 | 145.80 | 143.79 | 144.20 | 144.20 | 259,368 |
| 2025-12-24 | 145.72 | 146.00 | 145.00 | 145.96 | 145.96 | 681,812 |
| 2025-12-23 | 147.45 | 149.02 | 147.00 | 147.58 | 147.58 | 281,869 |
| 2025-12-22 | 149.00 | 149.00 | 146.02 | 147.45 | 147.45 | 128,646 |
| 2025-12-19 | 145.00 | 149.00 | 142.10 | 147.09 | 147.09 | 1,497,748 |
| 2025-12-18 | 150.00 | 150.13 | 142.20 | 142.78 | 142.78 | 1,445,521 |
| 2025-12-17 | 153.00 | 153.30 | 149.00 | 150.83 | 150.83 | 407,943 |
| 2025-12-16 | 160.00 | 160.00 | 151.70 | 153.37 | 153.37 | 768,756 |
| 2025-12-15 | 167.38 | 168.00 | 156.21 | 160.25 | 160.25 | 607,120 |
| 2025-12-12 | 156.23 | 170.00 | 156.23 | 162.98 | 162.98 | 1,197,762 |
| 2025-12-11 | 152.17 | 156.50 | 152.17 | 154.01 | 154.01 | 2,454,923 |
| 2025-12-10 | 149.62 | 150.00 | 148.00 | 149.62 | 149.62 | 552,271 |
| 2025-12-09 | 150.00 | 150.00 | 146.99 | 149.43 | 149.43 | 379,005 |
| 2025-12-05 | 150.00 | 150.00 | 148.56 | 148.98 | 148.98 | 158,266 |
| 2025-12-04 | 153.00 | 153.20 | 151.60 | 151.97 | 151.97 | 374,678 |
| 2025-12-03 | 156.80 | 156.80 | 152.00 | 153.89 | 153.89 | 517,484 |
| 2025-12-02 | 149.00 | 155.00 | 148.11 | 152.28 | 152.28 | 1,034,071 |
| 2025-12-01 | 152.41 | 152.50 | 148.31 | 149.42 | 149.42 | 659,268 |
| 2025-11-28 | 157.23 | 158.99 | 154.00 | 154.72 | 154.72 | 900,926 |
| 2025-11-27 | 141.02 | 156.81 | 139.00 | 154.99 | 154.99 | 1,777,441 |
| 2025-11-26 | 149.57 | 149.57 | 140.11 | 143.96 | 143.96 | 2,909,344 |
| 2025-11-25 | 152.00 | 152.00 | 148.65 | 149.57 | 149.57 | 1,040,054 |
| 2025-11-24 | 163.90 | 163.90 | 150.52 | 154.42 | 154.42 | 934,728 |
| 2025-11-21 | 164.24 | 164.30 | 164.24 | 164.26 | 164.26 | 156,622 |
| 2025-11-20 | 165.00 | 165.85 | 164.90 | 165.52 | 165.52 | 334,397 |
| 2025-11-19 | 167.50 | 167.50 | 162.98 | 163.48 | 163.48 | 1,993,811 |
| 2025-11-18 | 171.80 | 172.00 | 168.00 | 170.83 | 170.83 | 2,463,919 |
| 2025-11-17 | 179.05 | 183.50 | 171.05 | 172.32 | 172.32 | 997,356 |
| 2025-11-14 | 173.00 | 173.00 | 171.00 | 171.00 | 171.00 | 473,673 |
| 2025-11-13 | 180.00 | 181.00 | 173.00 | 173.90 | 173.90 | 685,843 |
| 2025-11-12 | 184.00 | 185.29 | 179.00 | 181.96 | 181.96 | 808,327 |
| 2025-11-11 | 179.00 | 184.20 | 179.00 | 182.22 | 182.22 | 1,141,620 |
| 2025-11-10 | 167.00 | 178.00 | 167.00 | 176.47 | 176.47 | 2,300,337 |
| 2025-11-07 | 158.50 | 169.00 | 158.50 | 166.92 | 166.92 | 981,348 |
| 2025-11-06 | 150.00 | 158.00 | 150.00 | 157.41 | 157.41 | 1,172,921 |
| 2025-11-05 | 148.00 | 150.00 | 147.00 | 147.60 | 147.60 | 1,034,174 |
| 2025-11-04 | 153.00 | 153.00 | 146.00 | 146.54 | 146.54 | 1,216,044 |
| 2025-11-03 | 153.51 | 153.53 | 152.00 | 153.29 | 153.29 | 432,591 |
| 2025-10-30 | 163.00 | 163.00 | 154.00 | 157.87 | 157.87 | 2,222,282 |
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.