Socovesa historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 78.700 | 78.700 | 77.920 | 78.510 | 78.510 | 171,107 |
| 2024-10-29 | 78.480 | 78.590 | 78.480 | 78.550 | 78.550 | 185,111 |
| 2024-10-28 | 77.800 | 79.900 | 77.800 | 78.480 | 78.480 | 503,816 |
| 2024-10-25 | 75.000 | 77.100 | 75.000 | 77.100 | 77.100 | 397,532 |
| 2024-10-24 | 73.500 | 75.000 | 73.500 | 75.000 | 75.000 | 453,443 |
| 2024-10-23 | 72.000 | 73.000 | 72.000 | 73.000 | 73.000 | 285,773 |
| 2024-10-22 | 72.000 | 72.500 | 72.000 | 72.000 | 72.000 | 266,042 |
| 2024-10-21 | 69.000 | 71.990 | 69.000 | 70.300 | 70.300 | 857,465 |
| 2024-10-18 | 67.920 | 68.680 | 67.920 | 68.670 | 68.670 | 337,862 |
| 2024-10-16 | 66.100 | 66.100 | 65.000 | 65.000 | 65.000 | 32,016 |
| 2024-10-15 | 66.000 | 66.000 | 65.000 | 65.000 | 65.000 | 26,808 |
| 2024-10-14 | 64.830 | 65.000 | 64.830 | 65.000 | 65.000 | 2,549,874 |
| 2024-10-11 | 64.000 | 64.080 | 64.000 | 64.080 | 64.080 | 43,101 |
| 2024-10-10 | 64.000 | 64.080 | 63.000 | 64.080 | 64.080 | 61,527 |
| 2024-10-09 | 64.080 | 64.080 | 64.080 | 64.080 | 64.080 | 2,000 |
| 2024-10-08 | 64.080 | 64.080 | 64.080 | 64.080 | 64.080 | 1,680 |
| 2024-10-07 | 63.090 | 64.170 | 63.090 | 64.080 | 64.080 | 669,343 |
| 2024-10-04 | 65.090 | 65.090 | 65.090 | 65.090 | 65.090 | 10,910 |
| 2024-10-03 | 64.110 | 65.090 | 64.110 | 65.090 | 65.090 | 111,000 |
| 2024-10-02 | 64.930 | 66.000 | 64.900 | 65.090 | 65.090 | 708,913 |
| 2024-10-01 | 64.140 | 64.900 | 64.140 | 64.510 | 64.510 | 142,059 |
| 2024-09-30 | 65.160 | 65.160 | 65.160 | 65.160 | 65.160 | 844,500 |
| 2024-09-27 | 66.740 | 67.800 | 66.740 | 66.740 | 66.740 | 2,000 |
| 2024-09-26 | 66.740 | 66.740 | 66.740 | 66.740 | 66.740 | 199,250 |
| 2024-09-25 | 66.130 | 66.130 | 66.120 | 66.120 | 66.120 | 14,281 |
| 2024-09-24 | 66.090 | 66.120 | 66.090 | 66.120 | 66.120 | 136,803 |
| 2024-09-23 | 65.500 | 65.500 | 65.500 | 65.500 | 65.500 | 12,850 |
| 2024-09-17 | 65.780 | 66.820 | 65.000 | 65.500 | 65.500 | 701,417 |
| 2024-09-16 | 65.840 | 65.840 | 65.600 | 65.600 | 65.600 | 229,994 |
| 2024-09-13 | 68.250 | 68.250 | 65.000 | 65.840 | 65.840 | 1,161,399 |
| 2024-09-12 | 68.250 | 68.250 | 68.250 | 68.250 | 68.250 | 109,731 |
| 2024-09-11 | 68.220 | 69.000 | 67.000 | 68.250 | 68.250 | 691,337 |
| 2024-09-10 | 68.120 | 69.000 | 68.020 | 68.170 | 68.170 | 564,987 |
| 2024-09-09 | 65.430 | 70.000 | 65.430 | 68.440 | 68.440 | 1,828,876 |
| 2024-09-06 | 58.120 | 66.000 | 58.120 | 62.350 | 62.350 | 1,181,125 |
| 2024-09-05 | 58.000 | 58.180 | 58.000 | 58.050 | 58.050 | 985,100 |
| 2024-09-04 | 55.000 | 56.500 | 55.000 | 55.750 | 55.750 | 456,587 |
| 2024-09-03 | 54.670 | 55.080 | 54.500 | 54.880 | 54.880 | 826,157 |
| 2024-09-02 | 54.670 | 56.000 | 54.670 | 55.000 | 55.000 | 474,524 |
| 2024-08-30 | 54.890 | 56.300 | 54.890 | 54.890 | 54.890 | 9,681 |
| 2024-08-29 | 55.070 | 55.070 | 54.890 | 54.890 | 54.890 | 128,801 |
| 2024-08-28 | 55.000 | 55.500 | 54.000 | 54.890 | 54.890 | 933,772 |
| 2024-08-27 | 57.770 | 57.770 | 55.000 | 56.190 | 56.190 | 763,117 |
| 2024-08-26 | 56.510 | 60.000 | 56.000 | 56.520 | 56.520 | 1,464,474 |
| 2024-08-23 | 59.000 | 59.000 | 56.000 | 57.130 | 57.130 | 1,918,966 |
| 2024-08-22 | 54.790 | 58.000 | 53.700 | 55.600 | 55.600 | 2,050,884 |
| 2024-08-21 | 55.000 | 56.100 | 55.000 | 56.100 | 56.100 | 186,351 |
| 2024-08-20 | 58.990 | 60.100 | 58.990 | 60.100 | 60.100 | 68,658 |
| 2024-08-19 | 61.300 | 61.300 | 60.000 | 60.100 | 60.100 | 413,490 |
| 2024-08-16 | 64.000 | 64.000 | 62.000 | 62.120 | 62.120 | 393,326 |
| 2024-08-14 | 64.820 | 65.000 | 64.820 | 64.830 | 64.830 | 407,602 |
| 2024-08-13 | 66.600 | 66.760 | 65.020 | 66.760 | 66.760 | 49,338 |
| 2024-08-12 | 65.840 | 66.760 | 65.840 | 66.760 | 66.760 | 38,171 |
| 2024-08-09 | 64.720 | 66.760 | 64.720 | 66.760 | 66.760 | 48,020 |
| 2024-08-08 | 64.800 | 66.760 | 64.800 | 66.760 | 66.760 | 91,229 |
| 2024-08-07 | 64.800 | 66.760 | 64.800 | 66.760 | 66.760 | 25,987 |
| 2024-08-06 | 64.000 | 66.760 | 64.000 | 66.760 | 66.760 | 46,755 |
| 2024-08-05 | 64.920 | 66.760 | 64.920 | 66.760 | 66.760 | 37,805 |
| 2024-08-02 | 65.900 | 66.760 | 65.900 | 66.760 | 66.760 | 31,202 |
| 2024-08-01 | 66.100 | 66.760 | 66.100 | 66.760 | 66.760 | 100,000 |
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.