Banco de Chile historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	194.89	194.89	190.35	190.35	190.35	71,352,175
2026-10-21	193.01	194.90	191.57	194.90	194.90	79,580,899
2026-10-20	192.01	194.80	190.22	193.50	193.50	49,009,290
2026-10-19	193.00	193.00	190.43	191.50	191.50	66,660,904
2026-10-16	192.01	193.00	189.26	191.69	191.69	53,640,803
2026-10-15	192.49	193.67	191.13	191.60	191.60	66,081,594
2026-10-14	193.15	193.99	191.01	192.49	192.49	134,724,156
2026-10-13	191.00	192.00	187.61	192.00	192.00	88,376,062
2026-10-09	189.80	192.00	188.00	189.68	189.68	53,658,895
2026-10-08	188.80	190.50	186.00	189.80	189.80	177,210,625
2026-10-07	190.80	190.80	185.30	187.00	187.00	154,026,828
2026-10-06	192.02	192.90	189.50	190.00	190.00	80,896,922
2026-10-05	189.50	192.92	188.00	191.98	191.98	78,684,070
2026-10-02	194.99	194.99	188.69	189.50	189.50	78,273,117
2026-10-01	194.00	196.00	188.36	191.00	191.00	79,749,984
2026-09-30	195.10	196.25	194.10	194.50	194.50	101,067,547
2026-09-29	202.00	202.00	195.02	195.02	195.02	101,485,531
2026-09-28	200.00	203.99	199.71	200.70	200.70	56,049,156
2026-09-25	202.00	203.60	199.08	202.36	202.36	66,461,672
2026-09-24	203.00	203.00	199.65	200.01	200.01	77,564,758
2026-09-23	201.00	203.86	200.01	203.00	203.00	123,786,961
2026-09-22	199.80	201.50	198.51	201.30	201.30	92,315,648

Page 1 of 1 · 22 trading days

Stock splits

No stock splits on record.

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