Vapores historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	50.500	50.500	49.680	49.800	49.800	15,777,030
2026-10-15	50.400	50.490	49.800	49.810	49.810	9,073,438
2026-10-14	50.500	50.660	49.550	50.400	50.400	18,380,660
2026-10-13	51.000	51.460	50.300	50.550	50.550	12,101,346
2026-10-09	50.620	51.950	50.610	51.020	51.020	46,118,578
2026-10-08	51.360	51.500	50.600	50.600	50.600	26,527,881
2026-10-07	51.990	52.000	51.220	51.530	51.530	31,452,131
2026-10-06	51.000	52.140	50.300	52.140	52.140	36,123,543
2026-10-05	51.000	51.000	50.200	50.900	50.900	13,040,020
2026-10-02	50.860	51.320	50.520	51.000	51.000	16,789,924
2026-10-01	50.710	51.000	50.150	50.850	50.850	18,876,352
2026-09-30	50.920	50.980	50.100	50.900	50.900	41,863,793
2026-09-29	50.100	51.390	50.100	50.900	50.900	37,271,105
2026-09-28	49.750	51.450	49.390	50.150	50.150	36,621,000
2026-09-25	51.420	51.420	49.930	50.300	50.300	11,578,864
2026-09-24	50.720	51.490	50.720	51.450	51.450	33,187,062
2026-09-23	50.300	50.930	50.300	50.900	50.900	15,700,199
2026-09-22	50.170	51.000	49.900	50.950	50.950	63,507,461
2026-09-21	48.300	50.180	48.300	50.170	50.170	41,014,492
2026-09-17	48.700	49.290	48.300	48.300	48.300	15,049,470
2026-09-16	49.200	49.670	48.540	48.550	48.550	12,520,696
2026-09-15	49.990	50.500	49.200	49.200	49.200	21,803,320
2026-09-14	50.000	50.340	49.640	49.980	49.980	9,286,456
2026-09-11	50.000	50.600	49.530	49.530	49.530	12,053,209
2026-09-10	49.690	50.690	49.690	50.210	50.210	46,821,938
2026-09-09	49.800	49.950	49.310	49.550	49.550	25,244,832
2026-09-08	49.000	50.000	49.000	49.950	49.950	22,474,805
2026-09-07	49.220	49.220	48.020	49.130	49.130	5,467,388
2026-09-04	48.680	49.380	48.650	49.220	49.220	28,966,172
2026-09-03	48.510	49.360	48.430	48.670	48.670	20,561,979
2026-09-02	48.310	49.000	47.950	48.910	48.910	20,926,348
2026-09-01	48.900	48.910	47.800	48.050	48.050	29,059,980
2026-08-31	49.020	49.100	48.000	48.000	48.000	45,043,680
2026-08-28	50.010	51.000	49.000	49.000	49.000	48,404,406
2026-08-27	49.700	50.230	48.800	50.000	50.000	39,993,133
2026-08-26	50.000	50.680	49.750	49.750	49.750	21,245,732
2026-08-25	50.500	50.790	50.470	50.500	50.500	25,748,754
2026-08-24	50.000	50.570	50.000	50.500	50.500	25,583,432
2026-08-21	49.290	49.790	48.870	49.710	49.710	32,647,564
2026-08-20	49.300	49.590	48.500	49.200	49.200	19,148,924
2026-08-19	48.150	49.300	48.100	49.200	49.200	33,504,754
2026-08-18	48.800	48.800	47.600	48.400	48.400	10,829,867
2026-08-17	48.000	49.130	48.000	48.700	48.700	21,144,299
2026-08-14	48.250	48.700	47.890	48.500	48.500	13,732,468
2026-08-13	46.780	48.730	46.620	48.000	48.000	40,890,695
2026-08-12	46.880	46.910	46.000	46.350	46.350	14,510,263
2026-08-11	47.270	47.270	46.640	46.880	46.880	5,376,448
2026-08-10	47.500	47.800	46.550	47.380	47.380	13,848,977
2026-08-07	47.000	47.860	46.990	47.500	47.500	15,695,237
2026-08-06	47.170	47.630	46.710	46.710	46.710	25,495,699
2026-08-05	47.250	47.250	46.300	47.000	47.000	21,480,252
2026-08-04	48.500	48.500	46.810	46.810	46.810	10,958,034
2026-08-03	48.000	48.500	47.820	48.500	48.500	10,847,824
2026-07-31	47.900	48.800	47.900	48.000	48.000	11,894,832
2026-07-30	48.480	48.560	47.700	47.700	47.700	34,763,875
2026-07-29	47.940	48.900	47.900	48.480	48.480	25,797,896
2026-07-28	48.700	48.700	47.690	48.200	48.200	7,988,399
2026-07-27	49.000	49.010	47.700	48.500	48.500	15,388,610
2026-07-24	48.200	48.990	47.900	48.880	48.880	17,439,680
2026-07-23	48.020	49.500	48.000	48.200	48.200	19,203,535

Page 1 of 5 · 248 trading daysOlder →

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.