Socovesa historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-05 | 76.730 | 77.300 | 75.000 | 77.080 | 77.080 | 860,751 |
| 2025-05-02 | 71.000 | 75.200 | 71.000 | 73.980 | 73.980 | 666,978 |
| 2025-04-30 | 71.560 | 71.560 | 71.000 | 71.000 | 71.000 | 887,581 |
| 2025-04-29 | 68.420 | 72.000 | 68.420 | 70.020 | 70.020 | 1,029,966 |
| 2025-04-28 | 67.000 | 67.200 | 67.000 | 67.000 | 67.000 | 1,009,817 |
| 2025-04-25 | 69.490 | 69.490 | 66.510 | 66.860 | 66.860 | 1,138,709 |
| 2025-04-24 | 66.550 | 68.500 | 66.500 | 68.000 | 68.000 | 882,564 |
| 2025-04-23 | 67.480 | 67.480 | 66.100 | 66.100 | 66.100 | 439,805 |
| 2025-04-22 | 68.460 | 68.630 | 67.990 | 68.130 | 68.130 | 1,048,359 |
| 2025-04-21 | 70.000 | 70.000 | 70.000 | 70.000 | 70.000 | 10,835 |
| 2025-04-17 | 70.000 | 70.000 | 70.000 | 70.000 | 70.000 | 236,277 |
| 2025-04-16 | 70.000 | 70.000 | 70.000 | 70.000 | 70.000 | 87,002 |
| 2025-04-15 | 70.000 | 70.000 | 70.000 | 70.000 | 70.000 | 14,123 |
| 2025-04-14 | 70.000 | 70.000 | 70.000 | 70.000 | 70.000 | 736,212 |
| 2025-04-11 | 68.050 | 70.000 | 68.000 | 69.900 | 69.900 | 294,915 |
| 2025-04-10 | 71.100 | 71.100 | 69.000 | 69.740 | 69.740 | 750,077 |
| 2025-04-09 | 70.000 | 72.020 | 70.000 | 71.930 | 71.930 | 1,412,377 |
| 2025-04-08 | 72.800 | 73.010 | 71.000 | 72.680 | 72.680 | 589,915 |
| 2025-04-07 | 76.000 | 76.000 | 74.500 | 75.300 | 75.300 | 690,448 |
| 2025-04-04 | 77.330 | 78.680 | 76.000 | 77.590 | 77.590 | 158,274 |
| 2025-04-03 | 79.100 | 80.140 | 79.100 | 79.860 | 79.860 | 532,097 |
| 2025-04-02 | 80.290 | 80.800 | 79.000 | 80.150 | 80.150 | 193,417 |
| 2025-04-01 | 81.000 | 81.000 | 80.900 | 80.900 | 80.900 | 221,999 |
| 2025-03-31 | 81.100 | 81.100 | 81.070 | 81.070 | 81.070 | 426,425 |
| 2025-03-28 | 82.880 | 82.880 | 81.830 | 81.830 | 81.830 | 19,122 |
| 2025-03-27 | 82.880 | 82.880 | 81.830 | 81.830 | 81.830 | 1,080,125 |
| 2025-03-26 | 83.730 | 83.730 | 83.690 | 83.690 | 83.690 | 149,864 |
| 2025-03-25 | 80.000 | 82.730 | 77.000 | 81.950 | 81.950 | 2,080,800 |
| 2025-03-24 | 82.000 | 82.000 | 81.760 | 81.760 | 81.760 | 312,660 |
| 2025-03-21 | 82.500 | 82.800 | 82.500 | 82.740 | 82.740 | 130,590 |
| 2025-03-20 | 81.000 | 81.000 | 81.000 | 81.000 | 81.000 | 10,221 |
| 2025-03-19 | 81.000 | 81.000 | 81.000 | 81.000 | 81.000 | 8,418 |
| 2025-03-18 | 81.000 | 81.000 | 81.000 | 81.000 | 81.000 | 316,515 |
| 2025-03-17 | 79.100 | 81.000 | 79.100 | 80.540 | 80.540 | 110,657 |
| 2025-03-14 | 78.200 | 79.080 | 78.200 | 79.080 | 79.080 | 309,022 |
| 2025-03-13 | 79.100 | 79.100 | 77.940 | 77.940 | 77.940 | 1,367,485 |
| 2025-03-12 | 80.000 | 81.000 | 80.000 | 81.000 | 81.000 | 45,478 |
| 2025-03-11 | 81.000 | 81.000 | 81.000 | 81.000 | 81.000 | 2,605,464 |
| 2025-03-10 | 81.000 | 81.500 | 80.200 | 81.110 | 81.110 | 245,245 |
| 2025-03-07 | 82.260 | 82.260 | 82.240 | 82.240 | 82.240 | 838,650 |
| 2025-03-06 | 82.820 | 82.820 | 82.000 | 82.260 | 82.260 | 123,092 |
| 2025-03-05 | 82.000 | 82.000 | 82.000 | 82.000 | 82.000 | 628,855 |
| 2025-03-04 | 82.400 | 82.400 | 81.000 | 81.000 | 81.000 | 27,237 |
| 2025-03-03 | 81.000 | 81.000 | 81.000 | 81.000 | 81.000 | 89,583 |
| 2025-02-28 | 82.400 | 82.400 | 81.000 | 81.000 | 81.000 | 405,977 |
| 2025-02-27 | 82.400 | 82.400 | 82.000 | 82.320 | 82.320 | 1,045,570 |
| 2025-02-26 | 81.000 | 81.770 | 81.000 | 81.770 | 81.770 | 24,500 |
| 2025-02-25 | 81.000 | 81.770 | 81.000 | 81.770 | 81.770 | 30,656 |
| 2025-02-24 | 81.960 | 82.000 | 81.000 | 81.770 | 81.770 | 371,222 |
| 2025-02-21 | 85.800 | 85.800 | 84.370 | 84.370 | 84.370 | 369,596 |
| 2025-02-20 | 87.180 | 87.180 | 87.180 | 87.180 | 87.180 | 2,684 |
| 2025-02-19 | 87.000 | 87.180 | 86.000 | 87.180 | 87.180 | 81,485 |
| 2025-02-18 | 87.800 | 87.900 | 87.000 | 87.180 | 87.180 | 171,727 |
| 2025-02-17 | 87.900 | 87.900 | 87.000 | 87.000 | 87.000 | 27,479 |
| 2025-02-14 | 87.000 | 87.000 | 87.000 | 87.000 | 87.000 | 484,326 |
| 2025-02-13 | 87.000 | 87.000 | 87.000 | 87.000 | 87.000 | 101,012 |
| 2025-02-12 | 86.000 | 88.610 | 86.000 | 88.610 | 88.610 | 52,662 |
| 2025-02-11 | 88.160 | 88.610 | 87.000 | 88.610 | 88.610 | 62,471 |
| 2025-02-07 | 85.560 | 88.610 | 85.560 | 88.610 | 88.610 | 74,670 |
| 2025-02-06 | 88.030 | 88.610 | 88.030 | 88.610 | 88.610 | 109,090 |
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.