Inv Tricahue historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 8,536 |
| 2026-10-15 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 3,093 |
| 2026-10-14 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 737 |
| 2026-10-13 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 131 |
| 2026-10-09 | 1,425.00 | 1,498.90 | 1,425.00 | 1,425.00 | 1,425.00 | 318 |
| 2026-10-08 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 0 |
| 2026-10-07 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 0 |
| 2026-10-06 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 0 |
| 2026-10-05 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 1,000 |
| 2026-10-02 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 966 |
| 2026-10-01 | 1,425.00 | 1,425.00 | 1,420.00 | 1,425.00 | 1,425.00 | 230 |
| 2026-09-30 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 200 |
| 2026-09-29 | 1,425.00 | 1,425.00 | 1,420.00 | 1,425.00 | 1,425.00 | 494 |
| 2026-09-28 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 0 |
| 2026-09-25 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 2,432 |
| 2026-09-24 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 3,806 |
| 2026-09-23 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 90 |
| 2026-09-22 | 1,500.00 | 1,500.00 | 1,490.00 | 1,500.00 | 1,500.00 | 129 |
| 2026-09-21 | 1,479.90 | 1,500.00 | 1,479.90 | 1,500.00 | 1,500.00 | 10,780 |
Page 1 of 1 · 19 trading days
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.