Socovesa historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 156.14 | 156.14 | 155.00 | 155.10 | 155.10 | 2,667,349 |
| 2026-10-21 | 159.00 | 159.00 | 158.89 | 158.89 | 158.89 | 473,723 |
| 2026-10-20 | 158.00 | 158.01 | 158.00 | 158.01 | 158.01 | 257,207 |
| 2026-10-19 | 163.12 | 163.13 | 158.00 | 160.02 | 160.02 | 113,148 |
| 2026-10-16 | 158.85 | 160.06 | 158.85 | 160.01 | 160.01 | 180,153 |
| 2026-10-15 | 160.00 | 160.06 | 160.00 | 160.06 | 160.06 | 147,389 |
| 2026-10-14 | 163.10 | 163.10 | 163.10 | 163.10 | 163.10 | 161,061 |
| 2026-10-13 | 163.18 | 164.00 | 163.18 | 163.27 | 163.27 | 155,887 |
| 2026-10-09 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 73,864 |
| 2026-10-08 | 155.65 | 160.00 | 155.65 | 157.86 | 157.86 | 390,829 |
| 2026-10-07 | 161.74 | 161.74 | 150.00 | 161.74 | 161.74 | 497 |
| 2026-10-06 | 162.54 | 164.50 | 156.00 | 161.74 | 161.74 | 770,474 |
| 2026-10-05 | 164.02 | 166.00 | 162.10 | 164.60 | 164.60 | 339,254 |
| 2026-10-02 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | 99,204 |
| 2026-10-01 | 166.00 | 167.00 | 162.54 | 167.00 | 167.00 | 410,560 |
| 2026-09-30 | 165.10 | 167.00 | 164.19 | 167.00 | 167.00 | 410,667 |
| 2026-09-29 | 170.00 | 170.00 | 169.00 | 169.00 | 169.00 | 1,016,958 |
| 2026-09-28 | 170.00 | 170.00 | 169.00 | 169.25 | 169.25 | 278,090 |
| 2026-09-25 | 169.00 | 171.00 | 169.00 | 170.00 | 170.00 | 9,657,640 |
| 2026-09-24 | 168.91 | 168.91 | 165.00 | 165.00 | 165.00 | 204,008 |
| 2026-09-23 | 171.00 | 171.00 | 159.09 | 166.69 | 166.69 | 1,318,336 |
| 2026-09-22 | 171.40 | 176.26 | 164.10 | 169.00 | 169.00 | 7,084,825 |
Page 1 of 1 · 22 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.