Socovesa historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 158.85 | 160.06 | 158.85 | 160.01 | 160.01 | 180,153 |
| 2026-10-15 | 160.00 | 160.06 | 160.00 | 160.06 | 160.06 | 147,389 |
| 2026-10-14 | 163.10 | 163.10 | 163.10 | 163.10 | 163.10 | 161,061 |
| 2026-10-13 | 163.18 | 164.00 | 163.18 | 163.27 | 163.27 | 155,887 |
| 2026-10-09 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 73,864 |
| 2026-10-08 | 155.65 | 160.00 | 155.65 | 157.86 | 157.86 | 390,829 |
| 2026-10-07 | 161.74 | 161.74 | 150.00 | 161.74 | 161.74 | 497 |
| 2026-10-06 | 162.54 | 164.50 | 156.00 | 161.74 | 161.74 | 770,474 |
| 2026-10-05 | 164.02 | 166.00 | 162.10 | 164.60 | 164.60 | 339,254 |
| 2026-10-02 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | 99,204 |
| 2026-10-01 | 166.00 | 167.00 | 162.54 | 167.00 | 167.00 | 410,560 |
| 2026-09-30 | 165.10 | 167.00 | 164.19 | 167.00 | 167.00 | 410,667 |
| 2026-09-29 | 170.00 | 170.00 | 169.00 | 169.00 | 169.00 | 1,016,958 |
| 2026-09-28 | 170.00 | 170.00 | 169.00 | 169.25 | 169.25 | 278,090 |
| 2026-09-25 | 169.00 | 171.00 | 169.00 | 170.00 | 170.00 | 9,657,640 |
| 2026-09-24 | 168.91 | 168.91 | 165.00 | 165.00 | 165.00 | 204,008 |
| 2026-09-23 | 171.00 | 171.00 | 159.09 | 166.69 | 166.69 | 1,318,336 |
| 2026-09-22 | 171.40 | 176.26 | 164.10 | 169.00 | 169.00 | 7,084,825 |
| 2026-09-21 | 176.00 | 176.00 | 175.00 | 175.00 | 175.00 | 80,800 |
| 2026-09-17 | 173.00 | 175.00 | 173.00 | 174.99 | 174.99 | 525,983 |
| 2026-09-16 | 170.50 | 173.47 | 170.50 | 171.76 | 171.76 | 277,994 |
| 2026-09-15 | 171.44 | 171.44 | 167.00 | 167.00 | 167.00 | 105,287 |
| 2026-09-14 | 164.00 | 169.00 | 164.00 | 169.00 | 169.00 | 416,540 |
| 2026-09-11 | 163.50 | 164.50 | 163.50 | 163.51 | 163.51 | 1,874,228 |
| 2026-09-10 | 163.99 | 164.00 | 163.10 | 163.11 | 163.11 | 138,280 |
| 2026-09-09 | 159.00 | 164.00 | 159.00 | 163.57 | 163.57 | 536,624 |
| 2026-09-08 | 154.00 | 157.24 | 154.00 | 157.21 | 157.21 | 247,518 |
| 2026-09-07 | 159.00 | 159.00 | 156.00 | 156.21 | 156.21 | 283,033 |
| 2026-09-04 | 161.00 | 161.00 | 159.00 | 159.18 | 159.18 | 769,937 |
| 2026-09-03 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | 10,716 |
| 2026-09-02 | 163.50 | 163.50 | 163.50 | 163.50 | 163.50 | 72,000 |
| 2026-09-01 | 162.00 | 163.00 | 162.00 | 163.00 | 163.00 | 60,033 |
| 2026-08-31 | 163.55 | 164.64 | 162.00 | 162.00 | 162.00 | 88,178 |
| 2026-08-28 | 163.55 | 163.55 | 161.00 | 162.13 | 162.13 | 259,756 |
| 2026-08-27 | 160.00 | 163.55 | 160.00 | 163.00 | 163.00 | 1,540,005 |
| 2026-08-26 | 161.68 | 161.68 | 160.00 | 160.54 | 160.54 | 145,394 |
| 2026-08-25 | 158.11 | 160.90 | 154.66 | 160.41 | 160.41 | 4,133,451 |
| 2026-08-24 | 160.79 | 160.79 | 159.00 | 159.27 | 159.27 | 418,434 |
| 2026-08-21 | 157.42 | 160.00 | 157.42 | 158.29 | 158.29 | 654,664 |
| 2026-08-20 | 158.00 | 161.20 | 158.00 | 158.70 | 158.70 | 505,553 |
| 2026-08-19 | 161.00 | 161.00 | 157.52 | 158.45 | 158.45 | 310,206 |
| 2026-08-18 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | 22,815 |
| 2026-08-17 | 159.00 | 161.50 | 159.00 | 160.33 | 160.33 | 789,305 |
| 2026-08-14 | 158.00 | 158.80 | 158.00 | 158.80 | 158.80 | 220,662 |
| 2026-08-13 | 157.98 | 158.80 | 157.98 | 158.01 | 158.01 | 682,574 |
| 2026-08-12 | 158.00 | 158.00 | 154.00 | 155.41 | 155.41 | 156,512 |
| 2026-08-11 | 159.00 | 159.00 | 155.00 | 156.22 | 156.22 | 270,093 |
| 2026-08-10 | 153.00 | 163.99 | 153.00 | 157.29 | 157.29 | 933,567 |
| 2026-08-07 | 149.00 | 153.80 | 149.00 | 153.01 | 153.01 | 5,708,078 |
| 2026-08-06 | 145.30 | 148.80 | 145.30 | 148.30 | 148.30 | 339,243 |
| 2026-08-05 | 143.00 | 145.00 | 141.83 | 144.78 | 144.78 | 473,316 |
| 2026-08-04 | 136.73 | 141.07 | 136.73 | 139.00 | 139.00 | 396,343 |
| 2026-08-03 | 136.73 | 136.73 | 134.10 | 136.73 | 136.73 | 510,468 |
| 2026-07-31 | 137.46 | 137.91 | 137.46 | 137.91 | 137.91 | 501,160 |
| 2026-07-30 | 137.91 | 137.91 | 137.91 | 137.91 | 137.91 | 149,002 |
| 2026-07-29 | 134.81 | 138.12 | 134.12 | 138.00 | 138.00 | 580,655 |
| 2026-07-28 | 136.00 | 138.00 | 133.80 | 136.06 | 136.06 | 412,706 |
| 2026-07-27 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | 62 |
| 2026-07-24 | 135.00 | 138.00 | 134.00 | 138.00 | 138.00 | 457,844 |
| 2026-07-23 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | 1,419 |
Page 1 of 20 · 1,164 trading daysOlder →
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.