Inv Tricahue historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 1,482.00 | 1,482.00 | 1,482.00 | 1,482.00 | 1,482.00 | 141 |
| 2026-07-17 | 1,410.00 | 1,482.00 | 1,410.00 | 1,482.00 | 1,482.00 | 3,659 |
| 2026-07-15 | 1,401.00 | 1,482.00 | 1,401.00 | 1,482.00 | 1,482.00 | 1,000 |
| 2026-07-14 | 1,482.00 | 1,482.00 | 1,482.00 | 1,482.00 | 1,482.00 | 184 |
| 2026-07-13 | 1,482.00 | 1,482.00 | 1,482.00 | 1,482.00 | 1,482.00 | 36 |
| 2026-07-10 | 1,482.00 | 1,482.00 | 1,482.00 | 1,482.00 | 1,482.00 | 61 |
| 2026-07-09 | 1,482.00 | 1,482.00 | 1,482.00 | 1,482.00 | 1,482.00 | 9 |
| 2026-07-08 | 1,482.00 | 1,482.00 | 1,482.00 | 1,482.00 | 1,482.00 | 2 |
| 2026-07-07 | 1,440.00 | 1,482.00 | 1,440.00 | 1,482.00 | 1,482.00 | 184 |
| 2026-07-06 | 1,482.00 | 1,482.00 | 1,482.00 | 1,482.00 | 1,482.00 | 140 |
| 2026-07-03 | 1,450.00 | 1,482.00 | 1,450.00 | 1,482.00 | 1,482.00 | 2,933 |
| 2026-07-02 | 1,482.00 | 1,482.00 | 1,482.00 | 1,482.00 | 1,482.00 | 7 |
| 2026-07-01 | 1,482.00 | 1,482.00 | 1,482.00 | 1,482.00 | 1,482.00 | 41 |
| 2026-06-30 | 1,450.00 | 1,482.00 | 1,450.00 | 1,482.00 | 1,482.00 | 1,078 |
| 2026-06-26 | 1,482.00 | 1,482.00 | 1,482.00 | 1,482.00 | 1,482.00 | 2 |
| 2026-06-25 | 1,482.00 | 1,482.00 | 1,482.00 | 1,482.00 | 1,482.00 | 82 |
| 2026-06-24 | 1,482.00 | 1,482.00 | 1,482.00 | 1,482.00 | 1,482.00 | 34 |
| 2026-06-23 | 1,482.00 | 1,482.00 | 1,482.00 | 1,482.00 | 1,482.00 | 36 |
| 2026-06-22 | 1,482.00 | 1,482.00 | 1,482.00 | 1,482.00 | 1,482.00 | 360 |
| 2026-06-19 | 1,482.00 | 1,482.00 | 1,482.00 | 1,482.00 | 1,482.00 | 216 |
| 2026-06-18 | 1,482.00 | 1,482.00 | 1,482.00 | 1,482.00 | 1,482.00 | 102 |
| 2026-06-17 | 1,482.00 | 1,482.00 | 1,482.00 | 1,482.00 | 1,482.00 | 240 |
| 2026-06-12 | 1,482.00 | 1,482.00 | 1,482.00 | 1,482.00 | 1,482.00 | 519 |
| 2026-06-11 | 1,482.00 | 1,482.00 | 1,482.00 | 1,482.00 | 1,482.00 | 77 |
| 2026-06-10 | 1,450.00 | 1,482.00 | 1,440.00 | 1,482.00 | 1,482.00 | 102 |
| 2026-06-09 | 1,400.00 | 1,482.00 | 1,400.00 | 1,482.00 | 1,482.00 | 4,345 |
| 2026-06-08 | 1,440.00 | 1,482.00 | 1,440.00 | 1,482.00 | 1,482.00 | 4,002 |
| 2026-06-05 | 1,450.00 | 1,482.00 | 1,450.00 | 1,482.00 | 1,482.00 | 991 |
| 2026-06-04 | 1,482.00 | 1,482.00 | 1,482.00 | 1,482.00 | 1,482.00 | 168 |
| 2026-06-03 | 1,460.00 | 1,482.00 | 1,460.00 | 1,482.00 | 1,482.00 | 592 |
| 2026-06-02 | 1,460.00 | 1,482.00 | 1,460.00 | 1,482.00 | 1,482.00 | 2,398 |
| 2026-06-01 | 1,482.00 | 1,482.00 | 1,482.00 | 1,482.00 | 1,482.00 | 450 |
| 2026-05-29 | 1,482.00 | 1,482.00 | 1,450.00 | 1,482.00 | 1,482.00 | 888 |
| 2026-05-28 | 1,482.00 | 1,482.00 | 1,482.00 | 1,482.00 | 1,482.00 | 154 |
| 2026-05-27 | 1,482.00 | 1,482.00 | 1,480.00 | 1,482.00 | 1,482.00 | 120 |
| 2026-05-26 | 1,482.00 | 1,482.00 | 1,482.00 | 1,482.00 | 1,482.00 | 195 |
| 2026-05-25 | 1,482.00 | 1,482.00 | 1,482.00 | 1,482.00 | 1,482.00 | 249 |
| 2026-05-22 | 1,489.00 | 1,489.00 | 1,482.00 | 1,482.00 | 1,482.00 | 888 |
| 2026-05-20 | 1,480.00 | 1,482.00 | 1,480.00 | 1,482.00 | 1,482.00 | 2,036 |
| 2026-05-19 | 1,482.00 | 1,482.00 | 1,482.00 | 1,482.00 | 1,482.00 | 106 |
| 2026-05-18 | 1,482.00 | 1,482.00 | 1,482.00 | 1,482.00 | 1,482.00 | 258 |
| 2026-05-15 | 1,544.90 | 1,544.90 | 1,482.00 | 1,482.00 | 1,443.50 | 1,480 |
| 2026-05-14 | 1,482.00 | 1,482.00 | 1,482.00 | 1,482.00 | 1,443.50 | 255 |
| 2026-05-13 | 1,482.00 | 1,485.00 | 1,482.00 | 1,482.00 | 1,443.50 | 76 |
| 2026-05-11 | 1,482.00 | 1,482.00 | 1,462.00 | 1,482.00 | 1,443.50 | 249 |
| 2026-05-06 | 1,450.10 | 1,482.00 | 1,450.10 | 1,482.00 | 1,443.50 | 2,127 |
| 2026-05-05 | 1,482.00 | 1,539.90 | 1,482.00 | 1,482.00 | 1,443.50 | 168 |
| 2026-05-04 | 1,482.00 | 1,545.00 | 1,482.00 | 1,482.00 | 1,443.50 | 532 |
| 2026-04-30 | 1,482.00 | 1,482.00 | 1,482.00 | 1,482.00 | 1,443.50 | 2,423 |
| 2026-04-27 | 1,482.00 | 1,482.00 | 1,482.00 | 1,482.00 | 1,443.50 | 7,921 |
| 2026-04-21 | 1,482.00 | 1,482.00 | 1,480.00 | 1,480.00 | 1,441.55 | 1,005 |
| 2026-04-20 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,441.55 | 63 |
| 2026-04-17 | 1,480.00 | 1,480.00 | 1,460.00 | 1,480.00 | 1,441.55 | 5 |
| 2026-04-15 | 1,480.00 | 1,500.00 | 1,480.00 | 1,480.00 | 1,441.55 | 67 |
| 2026-04-14 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,441.55 | 2,296 |
| 2026-04-13 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,441.55 | 589 |
| 2026-04-09 | 1,480.00 | 1,548.00 | 1,480.00 | 1,480.00 | 1,441.55 | 33 |
| 2026-04-08 | 1,480.00 | 1,548.00 | 1,480.00 | 1,480.00 | 1,441.55 | 413 |
| 2026-04-07 | 1,480.00 | 1,548.00 | 1,480.00 | 1,480.00 | 1,441.55 | 43 |
| 2026-04-06 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,441.55 | 102 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-18 | 38.5000 CLP |
| 2026-01-19 | 26.3000 CLP |
| 2025-10-27 | 43.1200 CLP |
| 2025-05-20 | 43.5000 CLP |
| 2025-01-15 | 28.9900 CLP |
| 2024-10-23 | 59.5000 CLP |
| 2024-05-22 | 47.4300 CLP |
| 2024-01-17 | 27.1000 CLP |
| 2023-10-18 | 54.0000 CLP |
| 2023-05-17 | 22.6177 CLP |
| 2023-01-18 | 46.0000 CLP |
| 2022-10-19 | 48.0000 CLP |
| 2022-05-11 | 31.1744 CLP |
| 2022-01-19 | 22.7000 CLP |
| 2021-10-20 | 25.6000 CLP |
| 2021-05-12 | 26.4324 CLP |
| 2021-01-25 | 21.0000 CLP |
| 2020-10-26 | 25.2000 CLP |
| 2020-05-13 | 26.7200 CLP |
| 2020-01-20 | 18.4000 CLP |
| 2019-10-25 | 26.2000 CLP |
| 2019-05-27 | 25.6474 CLP |
| 2019-01-21 | 22.6000 CLP |
Open, high, low and close are as traded (CLP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.