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 |
| 2026-09-17 | 1,470.00 | 1,470.00 | 1,460.00 | 1,470.00 | 1,470.00 | 5 |
| 2026-09-16 | 1,470.00 | 1,470.00 | 1,470.00 | 1,470.00 | 1,470.00 | 0 |
| 2026-09-15 | 1,470.00 | 1,470.00 | 1,440.00 | 1,470.00 | 1,470.00 | 1 |
| 2026-09-14 | 1,470.00 | 1,470.00 | 1,470.00 | 1,470.00 | 1,470.00 | 0 |
| 2026-09-11 | 1,470.00 | 1,470.00 | 1,470.00 | 1,470.00 | 1,470.00 | 274 |
| 2026-09-10 | 1,470.00 | 1,470.00 | 1,470.00 | 1,470.00 | 1,470.00 | 0 |
| 2026-09-09 | 1,470.00 | 1,470.00 | 1,470.00 | 1,470.00 | 1,470.00 | 0 |
| 2026-09-08 | 1,470.00 | 1,470.00 | 1,470.00 | 1,470.00 | 1,470.00 | 0 |
| 2026-09-07 | 1,470.00 | 1,470.00 | 1,470.00 | 1,470.00 | 1,470.00 | 0 |
| 2026-09-04 | 1,470.00 | 1,470.00 | 1,450.00 | 1,470.00 | 1,470.00 | 35 |
| 2026-09-03 | 1,470.00 | 1,470.00 | 1,410.00 | 1,470.00 | 1,470.00 | 2 |
| 2026-09-02 | 1,470.00 | 1,470.00 | 1,360.00 | 1,470.00 | 1,470.00 | 73 |
| 2026-09-01 | 1,470.00 | 1,470.00 | 1,470.00 | 1,470.00 | 1,470.00 | 933 |
| 2026-08-28 | 1,470.00 | 1,470.00 | 1,470.00 | 1,470.00 | 1,470.00 | 0 |
| 2026-08-27 | 1,470.00 | 1,470.00 | 1,387.10 | 1,470.00 | 1,470.00 | 60 |
| 2026-08-26 | 1,470.00 | 1,479.90 | 1,401.00 | 1,470.00 | 1,470.00 | 260 |
| 2026-08-25 | 1,470.00 | 1,470.00 | 1,455.30 | 1,470.00 | 1,470.00 | 202 |
| 2026-08-24 | 1,470.00 | 1,470.00 | 1,451.00 | 1,470.00 | 1,470.00 | 80 |
| 2026-08-20 | 1,470.00 | 1,470.00 | 1,470.00 | 1,470.00 | 1,470.00 | 2,832 |
| 2026-08-19 | 1,470.00 | 1,470.00 | 1,470.00 | 1,470.00 | 1,470.00 | 1,424 |
| 2026-08-18 | 1,479.80 | 1,479.80 | 1,370.00 | 1,479.80 | 1,479.80 | 64 |
| 2026-08-17 | 1,480.00 | 1,480.00 | 1,479.80 | 1,479.80 | 1,479.80 | 2,674 |
| 2026-08-14 | 1,450.00 | 1,450.00 | 1,360.00 | 1,450.00 | 1,450.00 | 15 |
| 2026-08-13 | 1,450.00 | 1,450.00 | 1,360.00 | 1,450.00 | 1,450.00 | 22 |
| 2026-08-12 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 0 |
| 2026-08-11 | 1,449.70 | 1,450.00 | 1,449.70 | 1,450.00 | 1,450.00 | 5,514 |
| 2026-08-10 | 1,449.00 | 1,449.00 | 1,449.00 | 1,449.00 | 1,449.00 | 12,106 |
| 2026-08-07 | 1,450.00 | 1,479.80 | 1,360.00 | 1,450.00 | 1,450.00 | 471 |
| 2026-08-06 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 36 |
| 2026-08-05 | 1,370.00 | 1,450.00 | 1,370.00 | 1,450.00 | 1,450.00 | 4,913 |
| 2026-08-04 | 1,370.00 | 1,370.00 | 1,370.00 | 1,370.00 | 1,370.00 | 3,869 |
| 2026-08-03 | 1,370.00 | 1,370.00 | 1,370.00 | 1,370.00 | 1,370.00 | 6,201 |
| 2026-07-31 | 1,370.00 | 1,370.00 | 1,370.00 | 1,370.00 | 1,370.00 | 1,121 |
| 2026-07-30 | 1,370.00 | 1,370.00 | 1,370.00 | 1,370.00 | 1,370.00 | 800 |
| 2026-07-29 | 1,370.00 | 1,370.00 | 1,370.00 | 1,370.00 | 1,370.00 | 5,965 |
| 2026-07-28 | 1,360.00 | 1,360.00 | 1,360.00 | 1,360.00 | 1,360.00 | 424 |
| 2026-07-27 | 1,370.00 | 1,370.00 | 1,360.00 | 1,360.00 | 1,360.00 | 1,549 |
| 2026-07-24 | 1,360.00 | 1,360.00 | 1,360.00 | 1,360.00 | 1,360.00 | 4,690 |
| 2026-07-23 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 593 |
| 2026-07-22 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 208 |
| 2026-07-21 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 774 |
Page 1 of 12 · 678 trading daysOlder →
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.