Vina Concha To historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 892.98 | 892.99 | 876.00 | 880.63 | 880.63 | 868,202 |
| 2026-10-21 | 884.00 | 894.99 | 884.00 | 894.99 | 894.99 | 278,459 |
| 2026-10-20 | 900.00 | 900.00 | 881.00 | 894.99 | 894.99 | 445,829 |
| 2026-10-19 | 923.97 | 923.97 | 895.00 | 900.00 | 900.00 | 661,980 |
| 2026-10-16 | 890.62 | 914.15 | 890.61 | 914.00 | 914.00 | 476,443 |
| 2026-10-15 | 890.00 | 897.99 | 880.00 | 894.44 | 894.44 | 732,968 |
| 2026-10-14 | 891.36 | 895.27 | 887.94 | 890.00 | 890.00 | 3,982,580 |
| 2026-10-13 | 885.00 | 900.26 | 884.97 | 891.00 | 891.00 | 660,810 |
| 2026-10-09 | 869.28 | 890.00 | 865.34 | 873.00 | 873.00 | 1,032,510 |
| 2026-10-08 | 853.00 | 871.67 | 853.00 | 862.02 | 862.02 | 1,061,860 |
| 2026-10-07 | 861.72 | 862.09 | 850.24 | 862.00 | 862.00 | 4,236,924 |
| 2026-10-06 | 884.00 | 889.92 | 849.98 | 868.10 | 868.10 | 11,003,727 |
| 2026-10-05 | 888.91 | 897.00 | 880.00 | 885.00 | 885.00 | 387,352 |
| 2026-10-02 | 889.95 | 897.58 | 880.00 | 897.41 | 897.41 | 128,312 |
| 2026-10-01 | 895.00 | 895.00 | 887.00 | 894.83 | 894.83 | 201,373 |
| 2026-09-30 | 903.00 | 916.60 | 895.00 | 895.00 | 895.00 | 437,324 |
| 2026-09-29 | 900.50 | 900.50 | 889.00 | 900.00 | 900.00 | 234,456 |
| 2026-09-28 | 909.00 | 915.00 | 900.00 | 903.36 | 903.36 | 345,555 |
| 2026-09-25 | 914.12 | 914.12 | 907.00 | 912.34 | 912.34 | 142,147 |
| 2026-09-24 | 917.89 | 925.00 | 908.04 | 916.93 | 911.93 | 169,678 |
| 2026-09-23 | 925.00 | 925.00 | 914.05 | 920.00 | 914.98 | 144,797 |
| 2026-09-22 | 920.36 | 924.00 | 915.00 | 921.32 | 916.30 | 150,706 |
Page 1 of 1 · 22 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-25 | 5.0000 CLP |
| 2026-05-11 | 30.5000 CLP |
| 2026-03-26 | 5.0000 CLP |
| 2025-12-23 | 5.0000 CLP |
| 2025-09-25 | 5.0000 CLP |
| 2025-05-12 | 28.4000 CLP |
| 2025-03-26 | 4.5000 CLP |
| 2024-12-23 | 4.5000 CLP |
| 2024-09-25 | 4.5000 CLP |
| 2024-05-13 | 14.3500 CLP |
| 2024-03-25 | 4.5000 CLP |
| 2023-12-26 | 4.5000 CLP |
| 2023-09-25 | 4.5000 CLP |
| 2023-05-15 | 33.7000 CLP |
| 2023-03-27 | 4.5000 CLP |
| 2022-12-22 | 4.5000 CLP |
| 2022-09-26 | 4.5000 CLP |
| 2022-05-16 | 19.4000 CLP |
| 2021-12-17 | 30.0000 CLP |
| 2021-09-27 | 4.0000 CLP |
| 2021-05-14 | 29.8000 CLP |
| 2021-03-26 | 4.0000 CLP |
| 2020-12-24 | 7.0000 CLP |
| 2020-12-18 | 4.0000 CLP |
| 2020-09-25 | 4.0000 CLP |
| 2020-05-18 | 10.6000 CLP |
| 2020-03-26 | 3.5000 CLP |
| 2019-12-24 | 3.5000 CLP |
| 2019-09-23 | 3.5000 CLP |
| 2019-05-20 | 14.5000 CLP |
| 2019-03-25 | 3.5000 CLP |
Open, high, low and close are as traded (CLP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.