Socovesa historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 150.00 | 158.00 | 150.00 | 157.41 | 157.41 | 1,172,921 |
| 2025-11-05 | 148.00 | 150.00 | 147.00 | 147.60 | 147.60 | 1,034,174 |
| 2025-11-04 | 153.00 | 153.00 | 146.00 | 146.54 | 146.54 | 1,216,044 |
| 2025-11-03 | 153.51 | 153.53 | 152.00 | 153.29 | 153.29 | 432,591 |
| 2025-10-30 | 163.00 | 163.00 | 154.00 | 157.87 | 157.87 | 2,222,282 |
| 2025-10-29 | 157.86 | 169.00 | 157.86 | 161.38 | 161.38 | 769,294 |
| 2025-10-28 | 154.80 | 160.00 | 154.00 | 157.86 | 157.86 | 1,023,263 |
| 2025-10-27 | 152.17 | 156.23 | 151.00 | 153.16 | 153.16 | 656,458 |
| 2025-10-24 | 145.00 | 152.99 | 145.00 | 150.00 | 150.00 | 2,046,735 |
| 2025-10-23 | 141.00 | 146.00 | 141.00 | 144.22 | 144.22 | 686,188 |
| 2025-10-22 | 143.60 | 143.60 | 138.99 | 139.80 | 139.80 | 817,102 |
← NewerPage 5 of 5 · 251 trading days
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.