Banvida historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-30	352.18	353.86	352.18	352.40	279.35	35,884
2023-01-27	326.67	326.67	326.67	326.67	258.95	54,004
2023-01-26	310.24	315.00	310.24	310.92	246.46	66,250
2023-01-25	310.24	310.24	310.24	310.24	245.93	56,844
2023-01-24	302.50	302.50	302.50	302.50	239.79	50,000
2023-01-23	300.00	300.00	300.00	300.00	237.81	31,610
2023-01-20	294.00	294.00	294.00	294.00	233.05	30,800
2023-01-16	301.92	301.92	301.92	301.92	239.33	161
2023-01-11	301.92	301.92	301.92	301.92	239.33	1,799
2023-01-10	301.92	301.92	301.92	301.92	239.33	58,324
2023-01-06	303.00	303.00	303.00	303.00	240.19	9
2023-01-03	303.00	303.00	303.00	303.00	240.19	105
2022-12-28	303.00	303.00	303.00	303.00	240.19	166
2022-12-20	303.00	303.00	303.00	303.00	240.19	23,500
2022-12-19	297.00	297.00	297.00	297.00	235.43	476
2022-12-16	297.00	297.00	297.00	297.00	235.43	22
2022-12-15	297.00	297.00	297.00	297.00	235.43	22
2022-12-13	297.00	297.00	297.00	297.00	235.43	137
2022-12-07	297.00	299.00	297.00	297.00	235.43	17,932
2022-12-05	297.00	297.00	297.00	297.00	235.43	462
2022-11-25	297.00	297.00	297.00	297.00	235.43	43
2022-11-22	297.00	297.00	297.00	297.00	235.43	1,000
2022-11-17	297.00	297.00	297.00	297.00	235.43	45,276
2022-11-16	295.25	296.01	295.25	295.25	234.04	2,928
2022-11-14	295.25	295.25	295.25	295.25	234.04	2,697
2022-11-11	295.25	295.25	295.25	295.25	234.04	23,939
2022-11-10	295.22	295.22	295.22	295.22	234.02	25,000
2022-11-09	293.00	293.00	293.00	293.00	232.26	56,900
2022-11-08	292.69	292.73	292.69	292.73	232.05	59,600
2022-11-03	288.81	288.81	288.81	288.81	228.94	2,672
2022-10-14	288.81	288.81	288.81	288.81	228.94	1,623
2022-10-13	288.81	288.81	288.81	288.81	228.94	5
2022-10-12	286.80	288.81	286.80	288.81	228.94	20,005
2022-10-07	291.00	291.00	288.00	288.81	228.94	24,700
2022-10-06	291.08	291.08	291.08	291.08	230.74	59,021
2022-10-05	308.00	308.00	308.00	308.00	231.47	90,356
2022-10-03	302.71	302.71	301.71	301.71	226.74	13,443
2022-09-29	301.71	301.71	301.71	301.71	226.74	804
2022-09-27	301.71	301.71	301.71	301.71	226.74	56,906
2022-09-26	292.49	293.00	292.49	292.57	219.87	23,501
2022-09-15	284.00	284.00	284.00	284.00	213.43	175,000
2022-09-14	282.54	282.54	282.54	282.54	212.33	60,247
2022-09-12	282.17	282.17	280.74	280.74	210.98	75,177
2022-09-09	278.15	280.00	278.15	278.15	209.03	17,000
2022-09-08	278.15	278.15	278.15	278.15	209.03	356
2022-09-07	278.00	279.14	273.00	278.15	209.03	160,834
2022-09-06	275.94	276.00	275.94	275.97	207.40	34,400
2022-09-05	275.81	275.94	275.81	275.89	207.34	125,003
2022-09-02	264.00	264.00	261.23	261.23	196.32	5,545
2022-09-01	261.23	261.23	261.23	261.23	196.32	64,798
2022-08-31	256.86	259.43	256.86	259.43	194.97	195,297
2022-08-30	264.14	264.14	257.00	259.45	194.98	524,717
2022-08-29	266.00	272.00	262.50	266.70	200.43	295,906
2022-08-26	260.10	262.50	260.10	262.50	197.27	20,514
2022-08-25	260.95	262.50	260.95	262.50	197.27	11,243
2022-08-22	262.76	262.76	262.50	262.50	197.27	71,858
2022-08-18	257.10	257.10	257.10	257.10	193.21	49,483
2022-08-17	257.10	257.10	257.10	257.10	193.21	10,000
2022-08-12	257.10	257.10	257.10	257.10	193.21	182,845
2022-08-09	253.00	253.00	253.00	253.00	190.13	60,097

← NewerPage 13 of 16 · 909 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-04	11.8248 CLP
2025-10-10	14.3000 CLP
2025-05-05	6.3000 CLP
2024-12-06	17.6000 CLP
2024-05-03	11.3300 CLP
2023-10-30	13.7300 CLP
2023-05-03	22.8000 CLP
2022-10-06	16.0000 CLP
2022-05-04	12.3170 CLP
2021-12-24	13.0000 CLP
2021-09-08	18.0000 CLP
2021-05-05	12.9100 CLP
2020-05-04	8.2500 CLP
2019-09-11	19.8774 CLP
2019-05-06	12.0000 CLP

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