Socovesa historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-25	89.940	90.110	89.940	90.110	88.625	142,086
2023-01-23	89.490	89.490	87.980	87.980	86.530	15,085
2023-01-20	87.980	87.980	87.980	87.980	86.530	822
2023-01-18	88.000	88.000	87.960	87.980	86.530	417,616
2023-01-17	88.000	88.000	88.000	88.000	86.549	898,926
2023-01-16	88.110	88.110	88.000	88.050	86.599	490,416
2023-01-13	90.670	90.670	90.670	90.670	89.175	194,276
2023-01-12	93.290	93.290	92.000	92.000	90.483	27,309
2023-01-11	92.280	92.280	92.000	92.000	90.483	692,424
2023-01-10	92.000	92.000	92.000	92.000	90.483	150,145
2023-01-06	92.200	92.200	92.000	92.000	90.483	168,000
2023-01-05	93.000	93.000	92.000	92.000	90.483	603,275
2023-01-04	90.000	91.520	90.000	91.520	90.011	106,788
2022-12-30	89.830	89.830	89.810	89.810	88.330	23,545
2022-12-29	92.070	92.070	89.810	89.810	88.330	26,909
2022-12-28	88.500	90.050	88.200	89.810	88.330	106,551
2022-12-27	90.620	90.620	88.390	88.390	86.933	175,846
2022-12-26	90.000	90.620	90.000	90.620	89.126	12,500
2022-12-22	93.000	93.000	90.620	90.620	89.126	218,641
2022-12-21	91.270	94.100	91.270	91.390	89.884	201,145
2022-12-20	89.900	94.580	89.900	94.580	93.021	36,189
2022-12-16	91.270	94.580	91.270	94.580	93.021	11,440
2022-12-15	94.580	94.580	94.580	94.580	93.021	480
2022-12-14	94.610	94.610	94.580	94.580	93.021	11,669
2022-12-12	94.610	94.610	94.580	94.580	93.021	186,177
2022-12-05	97.210	97.210	97.210	97.210	95.608	178
2022-12-01	97.210	97.210	97.210	97.210	95.608	10,300
2022-11-30	97.210	97.210	97.210	97.210	95.608	922
2022-11-25	96.500	97.210	96.500	97.210	95.608	14,000
2022-11-24	96.090	98.000	96.090	97.210	95.608	678,607
2022-11-21	98.210	98.210	98.210	98.210	96.591	5,668
2022-11-18	98.210	98.210	98.210	98.210	96.591	6,742
2022-11-15	98.210	98.210	98.210	98.210	96.591	7,456
2022-11-10	98.210	98.210	98.210	98.210	96.591	102,000
2022-11-09	100.02	100.02	100.02	100.02	98.371	2,000
2022-11-08	100.02	100.02	100.02	100.02	98.371	4,200
2022-11-07	98.550	100.02	98.550	100.02	98.371	20,587
2022-11-04	100.00	100.02	100.00	100.02	98.371	101,970
2022-11-02	105.45	105.45	105.45	105.45	103.71	195,020
2022-10-28	107.42	107.42	107.42	107.42	105.65	85,735
2022-10-27	110.00	110.00	109.00	110.00	108.19	11,765
2022-10-26	110.00	110.00	110.00	110.00	108.19	218
2022-10-25	108.51	110.00	108.51	110.00	108.19	500,000
2022-10-24	110.85	110.85	107.81	110.00	108.19	216,753
2022-10-18	111.00	111.00	110.43	110.43	108.61	60,000
2022-10-17	108.90	110.43	108.90	110.43	108.61	164,545
2022-10-14	108.90	108.90	108.90	108.90	107.10	72,205
2022-10-13	110.00	110.00	109.39	110.00	108.19	40,322
2022-10-12	110.00	110.00	110.00	110.00	108.19	20,305
2022-10-11	111.00	111.00	110.00	110.00	108.19	533,600
2022-10-07	110.00	112.00	110.00	112.00	110.15	185,200
2022-10-05	110.00	110.00	110.00	110.00	108.19	168,000
2022-10-04	109.90	110.00	109.90	110.00	108.19	496,731
2022-10-03	110.00	110.00	110.00	110.00	108.19	2,501,108
2022-09-30	108.86	108.86	108.86	108.86	107.07	1,452
2022-09-29	108.86	108.86	108.86	108.86	107.07	157,303
2022-09-28	108.65	110.25	108.65	110.25	108.43	50,000
2022-09-27	110.00	111.00	110.00	110.25	108.43	423,448
2022-09-26	111.95	111.95	108.00	109.57	107.76	457,691
2022-09-23	116.68	116.68	116.68	116.68	114.76	87,910

← NewerPage 16 of 20 · 1,169 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-05-05	1.5661 CLP
2022-05-06	13.5000 CLP
2021-05-10	3.1588 CLP
2020-05-11	5.7500 CLP
2019-05-10	12.8000 CLP

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