Socovesa historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 88.030 | 88.030 | 88.030 | 88.030 | 88.030 | 1,000 |
| 2025-02-04 | 87.500 | 88.030 | 87.500 | 88.030 | 88.030 | 18,648 |
| 2025-02-03 | 88.020 | 88.770 | 88.000 | 88.030 | 88.030 | 3,610,190 |
| 2025-01-31 | 87.000 | 88.020 | 87.000 | 88.020 | 88.020 | 128,254 |
| 2025-01-30 | 86.770 | 87.000 | 86.100 | 86.410 | 86.410 | 316,862 |
| 2025-01-29 | 80.800 | 85.750 | 79.200 | 85.430 | 85.430 | 2,640,576 |
| 2025-01-28 | 80.800 | 80.800 | 80.800 | 80.800 | 80.800 | 23,120 |
| 2025-01-27 | 80.800 | 80.800 | 80.800 | 80.800 | 80.800 | 17,387 |
| 2025-01-24 | 82.990 | 82.990 | 80.800 | 80.800 | 80.800 | 271,540 |
| 2025-01-23 | 82.990 | 82.990 | 82.980 | 82.990 | 82.990 | 244,893 |
| 2025-01-22 | 85.000 | 85.740 | 85.000 | 85.740 | 85.740 | 36,289 |
| 2025-01-21 | 85.500 | 85.740 | 85.500 | 85.740 | 85.740 | 22,865 |
| 2025-01-20 | 83.090 | 85.740 | 83.090 | 85.740 | 85.740 | 46,998 |
| 2025-01-17 | 85.740 | 85.740 | 85.740 | 85.740 | 85.740 | 6,955 |
| 2025-01-16 | 85.700 | 85.740 | 85.700 | 85.740 | 85.740 | 34,704 |
| 2025-01-15 | 85.770 | 85.770 | 85.700 | 85.740 | 85.740 | 139,224 |
| 2025-01-14 | 85.770 | 85.770 | 85.000 | 85.750 | 85.750 | 689,306 |
| 2025-01-13 | 84.200 | 84.500 | 84.000 | 84.200 | 84.200 | 678,600 |
| 2025-01-10 | 81.600 | 83.000 | 81.600 | 82.740 | 82.740 | 67,140 |
| 2025-01-09 | 81.000 | 82.920 | 81.000 | 82.740 | 82.740 | 204,383 |
| 2025-01-08 | 80.090 | 80.090 | 80.090 | 80.090 | 80.090 | 1,790 |
| 2025-01-07 | 80.000 | 80.100 | 80.000 | 80.090 | 80.090 | 687,637 |
| 2025-01-06 | 82.140 | 82.140 | 82.140 | 82.140 | 82.140 | 1,654 |
| 2025-01-03 | 80.000 | 82.140 | 80.000 | 82.140 | 82.140 | 30,748 |
| 2025-01-02 | 82.140 | 82.140 | 82.140 | 82.140 | 82.140 | 1,004 |
| 2024-12-30 | 79.990 | 82.140 | 79.990 | 82.140 | 82.140 | 62,195 |
| 2024-12-27 | 84.130 | 84.130 | 82.140 | 82.140 | 82.140 | 41,146 |
| 2024-12-26 | 82.200 | 82.200 | 82.000 | 82.140 | 82.140 | 95,969 |
| 2024-12-24 | 86.510 | 86.510 | 86.510 | 86.510 | 86.510 | 15,000 |
| 2024-12-23 | 86.510 | 86.510 | 86.510 | 86.510 | 86.510 | 14,025 |
| 2024-12-20 | 86.510 | 86.510 | 86.510 | 86.510 | 86.510 | 8,279 |
| 2024-12-19 | 86.510 | 86.510 | 86.510 | 86.510 | 86.510 | 26,492 |
| 2024-12-18 | 84.570 | 86.510 | 84.570 | 86.510 | 86.510 | 15,000 |
| 2024-12-17 | 86.000 | 87.000 | 84.770 | 86.510 | 86.510 | 895,410 |
| 2024-12-16 | 80.290 | 85.000 | 80.290 | 84.770 | 84.770 | 855,638 |
| 2024-12-13 | 76.500 | 82.500 | 76.500 | 78.620 | 78.620 | 524,476 |
| 2024-12-12 | 74.210 | 77.500 | 74.210 | 75.470 | 75.470 | 526,191 |
| 2024-12-11 | 73.000 | 73.000 | 73.000 | 73.000 | 73.000 | 2,727 |
| 2024-12-10 | 73.000 | 73.000 | 73.000 | 73.000 | 73.000 | 15,807 |
| 2024-12-09 | 73.000 | 73.000 | 73.000 | 73.000 | 73.000 | 34,862 |
| 2024-12-06 | 73.000 | 75.000 | 73.000 | 73.000 | 73.000 | 2,739 |
| 2024-12-05 | 73.000 | 75.000 | 72.900 | 73.000 | 73.000 | 5,262 |
| 2024-12-04 | 73.010 | 73.010 | 73.000 | 73.000 | 73.000 | 512,633 |
| 2024-12-03 | 72.000 | 72.000 | 72.000 | 72.000 | 72.000 | 60,000 |
| 2024-12-02 | 72.000 | 72.000 | 72.000 | 72.000 | 72.000 | 36,332 |
| 2024-11-29 | 71.950 | 72.000 | 71.950 | 72.000 | 72.000 | 285,986 |
| 2024-11-28 | 71.020 | 71.020 | 70.000 | 70.000 | 70.000 | 16,252 |
| 2024-11-27 | 70.000 | 70.000 | 70.000 | 70.000 | 70.000 | 46,711 |
| 2024-11-26 | 69.450 | 70.000 | 69.450 | 70.000 | 70.000 | 1,177,654 |
| 2024-11-25 | 72.000 | 72.000 | 70.000 | 71.420 | 71.420 | 120,310 |
| 2024-11-21 | 72.510 | 72.830 | 70.000 | 72.830 | 72.830 | 79,751 |
| 2024-11-20 | 72.830 | 72.830 | 72.830 | 72.830 | 72.830 | 5,000 |
| 2024-11-19 | 72.830 | 72.830 | 72.830 | 72.830 | 72.830 | 35,608 |
| 2024-11-18 | 72.530 | 75.070 | 72.530 | 72.830 | 72.830 | 598,820 |
| 2024-11-15 | 74.000 | 75.770 | 74.000 | 75.770 | 75.770 | 40,286 |
| 2024-11-13 | 75.770 | 75.770 | 75.770 | 75.770 | 75.770 | 4,100 |
| 2024-11-12 | 72.650 | 75.770 | 72.650 | 75.770 | 75.770 | 76,792 |
| 2024-11-08 | 75.770 | 75.770 | 75.770 | 75.770 | 75.770 | 3,500 |
| 2024-11-07 | 75.410 | 75.780 | 75.410 | 75.770 | 75.770 | 306,254 |
| 2024-11-04 | 78.000 | 78.510 | 78.000 | 78.510 | 78.510 | 71,792 |
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.