Socovesa historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-29 | 157.86 | 169.00 | 157.86 | 161.38 | 161.38 | 769,294 |
| 2025-10-28 | 154.80 | 160.00 | 154.00 | 157.86 | 157.86 | 1,023,263 |
| 2025-10-27 | 152.17 | 156.23 | 151.00 | 153.16 | 153.16 | 656,458 |
| 2025-10-24 | 145.00 | 152.99 | 145.00 | 150.00 | 150.00 | 2,046,735 |
| 2025-10-23 | 141.00 | 146.00 | 141.00 | 144.22 | 144.22 | 686,188 |
| 2025-10-22 | 143.60 | 143.60 | 138.99 | 139.80 | 139.80 | 817,102 |
| 2025-10-21 | 146.32 | 147.00 | 143.00 | 143.64 | 143.64 | 217,611 |
| 2025-10-20 | 139.00 | 145.00 | 138.95 | 143.00 | 143.00 | 1,944,955 |
| 2025-10-17 | 137.00 | 139.00 | 135.00 | 137.01 | 137.01 | 1,290,207 |
| 2025-10-16 | 132.69 | 139.98 | 132.50 | 137.38 | 137.38 | 2,846,143 |
| 2025-10-15 | 123.90 | 132.93 | 123.77 | 130.13 | 130.13 | 3,568,595 |
| 2025-10-14 | 123.57 | 124.00 | 122.10 | 123.77 | 123.77 | 289,961 |
| 2025-10-13 | 118.00 | 120.70 | 118.00 | 120.11 | 120.11 | 2,297,037 |
| 2025-10-10 | 118.00 | 118.77 | 115.00 | 118.00 | 118.00 | 3,262,306 |
| 2025-10-09 | 113.00 | 119.00 | 113.00 | 118.00 | 118.00 | 3,957,918 |
| 2025-10-08 | 112.00 | 115.50 | 110.55 | 112.66 | 112.66 | 7,490,135 |
| 2025-10-07 | 110.21 | 110.21 | 110.00 | 110.00 | 110.00 | 183,407 |
| 2025-10-06 | 113.45 | 114.00 | 112.50 | 112.50 | 112.50 | 267,889 |
| 2025-10-03 | 113.03 | 114.50 | 110.20 | 113.45 | 113.45 | 520,761 |
| 2025-10-02 | 113.00 | 113.00 | 112.90 | 112.95 | 112.95 | 75,744 |
| 2025-10-01 | 113.11 | 113.88 | 113.00 | 113.88 | 113.88 | 25,539 |
| 2025-09-30 | 114.17 | 114.17 | 110.00 | 113.88 | 113.88 | 454,686 |
| 2025-09-29 | 113.01 | 114.00 | 111.82 | 112.39 | 112.39 | 197,239 |
| 2025-09-26 | 115.00 | 115.00 | 113.70 | 113.92 | 113.92 | 460,530 |
| 2025-09-25 | 117.00 | 117.00 | 116.00 | 116.00 | 116.00 | 1,186,355 |
| 2025-09-24 | 114.23 | 118.00 | 114.23 | 116.00 | 116.00 | 2,030,962 |
| 2025-09-23 | 110.01 | 112.24 | 110.00 | 112.00 | 112.00 | 1,164,880 |
| 2025-09-22 | 106.00 | 109.00 | 106.00 | 107.82 | 107.82 | 566,631 |
| 2025-09-17 | 111.00 | 111.00 | 107.50 | 107.60 | 107.60 | 683,377 |
| 2025-09-16 | 105.36 | 108.20 | 105.36 | 107.65 | 107.65 | 686,080 |
| 2025-09-15 | 106.01 | 108.12 | 105.45 | 105.97 | 105.97 | 906,552 |
| 2025-09-12 | 110.21 | 114.80 | 101.10 | 103.00 | 103.00 | 1,404,614 |
| 2025-09-11 | 105.86 | 111.21 | 105.86 | 110.21 | 110.21 | 558,081 |
| 2025-09-10 | 105.90 | 105.90 | 101.00 | 103.00 | 103.00 | 1,455,267 |
| 2025-09-09 | 106.99 | 107.00 | 102.52 | 105.93 | 105.93 | 862,301 |
| 2025-09-08 | 113.00 | 113.00 | 107.97 | 109.79 | 109.79 | 732,914 |
| 2025-09-05 | 108.90 | 116.00 | 108.02 | 114.34 | 114.34 | 1,896,055 |
| 2025-09-04 | 100.77 | 111.00 | 100.77 | 108.09 | 108.09 | 5,196,042 |
| 2025-09-03 | 93.500 | 102.00 | 93.500 | 101.30 | 101.30 | 2,977,677 |
| 2025-09-02 | 91.000 | 94.990 | 90.000 | 93.780 | 93.780 | 1,196,775 |
| 2025-09-01 | 91.000 | 91.000 | 90.100 | 91.000 | 91.000 | 2,187,996 |
| 2025-08-29 | 87.500 | 90.000 | 87.500 | 90.000 | 90.000 | 2,667,933 |
| 2025-08-28 | 86.990 | 87.500 | 86.980 | 87.490 | 87.490 | 256,737 |
| 2025-08-27 | 84.400 | 86.800 | 84.400 | 85.690 | 85.690 | 1,133,803 |
| 2025-08-26 | 82.500 | 83.500 | 82.500 | 82.980 | 82.980 | 189,863 |
| 2025-08-25 | 82.000 | 82.990 | 82.000 | 82.000 | 82.000 | 394,913 |
| 2025-08-22 | 82.750 | 83.500 | 82.750 | 83.080 | 83.080 | 2,239,000 |
| 2025-08-21 | 81.620 | 82.750 | 81.000 | 82.090 | 82.090 | 866,600 |
| 2025-08-20 | 82.450 | 82.450 | 81.570 | 82.200 | 82.200 | 1,434,931 |
| 2025-08-19 | 84.800 | 84.800 | 84.690 | 84.690 | 84.690 | 128,691 |
| 2025-08-18 | 85.000 | 85.000 | 83.520 | 84.070 | 84.070 | 200,325 |
| 2025-08-14 | 81.000 | 83.500 | 81.000 | 83.010 | 83.010 | 3,830,512 |
| 2025-08-13 | 82.060 | 83.290 | 80.050 | 80.960 | 80.960 | 1,586,722 |
| 2025-08-12 | 79.880 | 79.880 | 78.550 | 79.070 | 79.070 | 876,147 |
| 2025-08-11 | 78.020 | 80.000 | 78.020 | 79.840 | 79.840 | 689,776 |
| 2025-08-08 | 76.240 | 79.470 | 76.240 | 78.500 | 78.500 | 3,983,447 |
| 2025-08-07 | 70.000 | 75.000 | 70.000 | 74.640 | 74.640 | 1,064,013 |
| 2025-08-06 | 69.840 | 70.470 | 69.840 | 70.330 | 70.330 | 129,116 |
| 2025-08-05 | 69.840 | 69.840 | 68.280 | 68.280 | 68.280 | 84,109 |
| 2025-08-04 | 69.020 | 69.100 | 68.280 | 68.280 | 68.280 | 67,836 |
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.