Socovesa historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-01 | 68.500 | 68.500 | 67.020 | 68.280 | 68.280 | 358,143 |
| 2025-07-31 | 69.000 | 69.000 | 68.280 | 68.280 | 68.280 | 83,515 |
| 2025-07-29 | 69.540 | 69.540 | 68.100 | 68.280 | 68.280 | 137,381 |
| 2025-07-28 | 68.820 | 68.820 | 68.000 | 68.450 | 68.450 | 342,283 |
| 2025-07-25 | 70.470 | 70.520 | 70.470 | 70.520 | 70.520 | 61,969 |
| 2025-07-24 | 70.470 | 70.520 | 70.470 | 70.520 | 70.520 | 28,891 |
| 2025-07-23 | 70.520 | 70.520 | 70.520 | 70.520 | 70.520 | 15,577 |
| 2025-07-22 | 70.520 | 70.520 | 70.520 | 70.520 | 70.520 | 11,679 |
| 2025-07-21 | 71.500 | 71.500 | 69.550 | 70.520 | 70.520 | 83,771 |
| 2025-07-18 | 70.500 | 70.520 | 70.500 | 70.520 | 70.520 | 26,092 |
| 2025-07-17 | 70.500 | 70.520 | 70.500 | 70.520 | 70.520 | 25,963 |
| 2025-07-15 | 70.150 | 70.520 | 70.100 | 70.520 | 70.520 | 176,033 |
| 2025-07-14 | 70.860 | 70.860 | 70.860 | 70.860 | 70.860 | 19,989 |
| 2025-07-11 | 70.300 | 70.860 | 70.300 | 70.860 | 70.860 | 40,612 |
| 2025-07-10 | 70.860 | 70.860 | 70.860 | 70.860 | 70.860 | 259,741 |
| 2025-07-09 | 71.000 | 71.000 | 70.000 | 70.540 | 70.540 | 493,251 |
| 2025-07-08 | 68.430 | 70.500 | 68.430 | 70.410 | 70.410 | 412,343 |
| 2025-07-07 | 69.110 | 70.000 | 69.100 | 69.110 | 69.110 | 270,565 |
| 2025-07-04 | 70.770 | 70.770 | 70.400 | 70.640 | 70.640 | 137,181 |
| 2025-07-03 | 71.000 | 71.000 | 71.000 | 71.000 | 71.000 | 168,309 |
| 2025-07-02 | 71.500 | 71.600 | 71.000 | 71.000 | 71.000 | 250,697 |
| 2025-07-01 | 71.950 | 71.950 | 71.950 | 71.950 | 71.950 | 369 |
| 2025-06-30 | 71.950 | 71.950 | 71.900 | 71.950 | 71.950 | 301,406 |
| 2025-06-27 | 72.020 | 72.050 | 72.020 | 72.050 | 72.050 | 203,056 |
| 2025-06-26 | 71.530 | 71.630 | 71.530 | 71.600 | 71.600 | 77,363 |
| 2025-06-25 | 71.600 | 71.600 | 71.600 | 71.600 | 71.600 | 17,886 |
| 2025-06-24 | 71.700 | 72.020 | 71.520 | 71.600 | 71.600 | 378,329 |
| 2025-06-23 | 72.000 | 73.000 | 72.000 | 72.820 | 72.820 | 309,513 |
| 2025-06-19 | 72.020 | 72.490 | 72.000 | 72.220 | 72.220 | 147,209 |
| 2025-06-18 | 72.000 | 72.000 | 71.300 | 71.410 | 71.410 | 735,517 |
| 2025-06-17 | 70.510 | 73.300 | 70.510 | 71.860 | 71.860 | 762,303 |
| 2025-06-16 | 72.230 | 72.580 | 70.470 | 70.470 | 70.470 | 75,839 |
| 2025-06-13 | 70.470 | 70.470 | 70.470 | 70.470 | 70.470 | 76,569 |
| 2025-06-12 | 71.000 | 71.000 | 70.000 | 70.470 | 70.470 | 255,800 |
| 2025-06-10 | 72.500 | 72.500 | 71.900 | 72.280 | 72.280 | 155,418 |
| 2025-06-09 | 72.500 | 72.500 | 72.000 | 72.480 | 72.480 | 668,609 |
| 2025-06-06 | 73.000 | 73.000 | 72.000 | 72.370 | 72.370 | 690,300 |
| 2025-06-05 | 71.990 | 72.020 | 71.980 | 72.010 | 72.010 | 1,280,027 |
| 2025-06-04 | 71.500 | 72.000 | 71.500 | 71.900 | 71.900 | 400,539 |
| 2025-06-03 | 74.870 | 74.870 | 71.900 | 71.990 | 71.990 | 890,514 |
| 2025-06-02 | 75.740 | 75.740 | 74.900 | 75.570 | 75.570 | 335,358 |
| 2025-05-30 | 76.000 | 77.860 | 75.490 | 75.490 | 75.490 | 49,419 |
| 2025-05-29 | 76.000 | 76.000 | 75.300 | 75.490 | 75.490 | 410,168 |
| 2025-05-28 | 77.030 | 77.030 | 75.670 | 76.060 | 76.060 | 363,269 |
| 2025-05-27 | 81.590 | 81.590 | 78.000 | 78.470 | 78.470 | 676,724 |
| 2025-05-26 | 84.760 | 84.760 | 81.470 | 82.100 | 82.100 | 325,414 |
| 2025-05-23 | 85.000 | 85.000 | 84.500 | 84.760 | 84.760 | 230,878 |
| 2025-05-22 | 83.690 | 84.100 | 82.000 | 83.440 | 83.440 | 183,410 |
| 2025-05-20 | 80.900 | 83.300 | 80.900 | 81.890 | 81.890 | 664,494 |
| 2025-05-19 | 78.000 | 80.340 | 78.000 | 79.440 | 79.440 | 149,659 |
| 2025-05-16 | 79.050 | 79.050 | 75.100 | 76.390 | 76.390 | 2,344,197 |
| 2025-05-15 | 84.260 | 84.260 | 81.000 | 81.040 | 81.040 | 1,180,000 |
| 2025-05-14 | 89.950 | 89.980 | 84.000 | 85.530 | 85.530 | 1,222,515 |
| 2025-05-13 | 84.600 | 90.000 | 84.600 | 90.000 | 90.000 | 3,462,388 |
| 2025-05-12 | 84.380 | 85.410 | 83.630 | 84.910 | 84.910 | 1,665,473 |
| 2025-05-09 | 80.000 | 82.000 | 79.800 | 81.600 | 81.600 | 464,713 |
| 2025-05-08 | 78.000 | 79.000 | 77.000 | 78.090 | 78.090 | 439,438 |
| 2025-05-07 | 76.000 | 77.000 | 76.000 | 76.140 | 76.140 | 654,684 |
| 2025-05-06 | 76.000 | 76.000 | 73.500 | 74.780 | 74.780 | 566,507 |
| 2025-05-05 | 76.730 | 77.300 | 75.000 | 77.080 | 77.080 | 860,751 |
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.