Vapores historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-22	62.100	64.400	62.100	64.400	17.185	204,763,391
2021-12-21	58.000	60.800	58.000	60.750	16.211	322,789,781
2021-12-20	54.800	57.500	53.040	57.500	15.344	366,350,344
2021-12-17	58.600	58.600	55.990	56.700	15.130	294,233,219
2021-12-16	58.500	58.900	58.260	58.600	15.637	252,586,594
2021-12-15	57.500	58.340	56.960	58.340	15.568	212,691,016
2021-12-14	60.000	60.000	56.600	57.740	15.408	200,438,406
2021-12-13	61.130	61.800	59.590	60.300	16.091	335,093,188
2021-12-10	59.700	60.460	59.100	60.460	16.134	295,138,594
2021-12-09	59.290	59.900	58.900	59.800	15.957	490,534,094
2021-12-07	58.800	60.000	58.500	59.890	15.981	538,234,500
2021-12-06	58.000	58.800	58.000	58.500	15.610	299,398,781
2021-12-03	58.990	59.200	58.500	58.850	15.704	168,856,094
2021-12-02	58.600	58.990	58.050	58.950	15.731	224,182,594
2021-12-01	57.800	59.500	57.800	58.790	15.688	121,189,398
2021-11-30	56.670	57.200	56.000	57.000	15.210	845,750,438
2021-11-29	57.990	58.200	56.500	57.000	15.210	77,231,289
2021-11-26	56.300	58.390	56.300	58.000	15.477	180,316,500
2021-11-25	58.000	58.900	57.000	58.800	15.691	151,778,656
2021-11-24	56.500	58.000	56.000	57.500	15.344	182,230,203
2021-11-23	57.000	57.000	55.600	56.600	15.103	164,807,500
2021-11-22	56.000	57.990	55.990	57.000	15.210	378,168,125
2021-11-19	54.000	55.000	53.500	54.010	14.412	261,624,297
2021-11-18	53.800	55.000	53.510	54.280	14.484	129,092,398
2021-11-17	53.500	54.200	52.700	54.000	14.410	185,103,391
2021-11-16	53.500	53.500	52.200	53.200	14.196	88,670,227
2021-11-15	55.500	55.500	52.700	53.500	14.276	397,843,812
2021-11-12	57.000	57.890	55.000	55.510	14.813	330,965,594
2021-11-11	58.490	60.140	58.490	60.100	16.037	221,562,203
2021-11-10	57.990	58.970	57.710	58.490	15.608	112,751,539
2021-11-09	58.420	58.990	58.400	58.990	15.741	266,485,188
2021-11-08	58.700	58.900	58.010	58.200	15.530	171,442,406
2021-11-05	57.290	59.000	56.680	58.700	15.664	196,079,297
2021-11-04	54.960	57.500	54.650	57.290	15.288	173,238,406
2021-11-03	54.900	55.490	53.860	54.500	14.543	163,927,516
2021-11-02	55.250	56.010	53.500	53.850	14.370	274,800,188
2021-10-29	51.100	53.500	50.700	52.850	14.103	265,348,094
2021-10-28	51.000	51.300	50.560	51.100	13.636	147,588,703
2021-10-27	51.190	51.300	50.000	51.300	13.689	241,097,984
2021-10-26	51.800	52.000	51.100	51.450	13.729	141,144,406
2021-10-25	51.500	51.950	50.920	51.750	13.809	206,504,703
2021-10-22	51.600	51.700	50.400	50.600	13.502	86,162,047
2021-10-21	51.010	51.960	49.900	51.380	13.711	231,609,906
2021-10-20	47.900	50.780	47.500	50.400	13.449	318,588,719
2021-10-19	55.500	55.500	54.500	54.800	12.704	210,476,094
2021-10-18	55.500	55.500	54.500	55.000	12.750	305,968,094
2021-10-15	57.000	57.300	54.800	55.750	12.924	353,301,500
2021-10-14	58.400	58.400	57.000	57.300	13.283	261,537,203

← NewerPage 21 of 21 · 1,248 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-01	1.6867 CLP
2026-05-15	6.7100 CLP
2025-10-20	3.7262 CLP
2025-05-19	7.1507 CLP
2024-05-20	20.1700 CLP
2023-05-22	25.8879 CLP
2022-06-10	14.3254 CLP
2022-05-23	8.4209 CLP
2021-10-20	7.1927 CLP
2021-06-11	1.4480 CLP
2021-05-07	0.9130 CLP

Open, high, low and close are as traded (CLP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.