Bolsa de Santiago · QUINENCO · stock
Quiñenco SA (QUINENCO) stock price history
Every Bolsa de Santiago trading session of Quiñenco SA from Jan 3, 2000 to Nov 12, 2026: 5,853 daily bars, adjusted for splits and dividends, with minute bars from Sep 16, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
QUINENCO adjusted close, 2000 to 2026
- CLP 17,915
- All time high, 2006
- CLP 4,883
- 52 week high, CLP 3,501 low
- 5,853
- Daily sessions since 2000
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
QUINENCO key facts
- Quiñenco SA (QUINENCO) closed at CLP 4,500 on Nov 12, 2026 on Bolsa de Santiago.
- QUINENCO's all time high close is CLP 17,915, set on Jun 29, 2006; its all time low close is CLP 75.65 on Jul 22, 2002.
- QUINENCO's 52 week range is CLP 3,501 to CLP 4,883.
- QUINENCO returned +11.8% over the year to Nov 12, 2026 and +432.1% over five years.
- Over ten years QUINENCO returned +588%, +21.3% a year compounded.
- QUINENCO's deepest drawdown was -99.0% from Jun 29, 2006 to Jul 26, 2006.
- DataCedar holds 5,853 daily sessions of QUINENCO history from Jan 3, 2000 and minute bars from Sep 16, 2026, adjusted for splits and dividends, served by the API under a key.
QUINENCO price chart, 2000 to 2026
QUINENCO returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -2.6% |
| 3 months | +5.2% |
| 6 months | +13.6% |
| Year to date | +11.7% |
| 1 year | +11.8% |
| 3 years | +143.4% |
| 5 years | +432.1% |
| 10 years | +588.2% |
| Since Jan 3, 2000 | +2,298% |
| Compound annual growth, 26.9 years | +12.6% |
QUINENCO records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- CLP 17,915 on Jun 29, 2006
- All time low close
- CLP 75.65 on Jul 22, 2002
- 52 week high
- CLP 4,883 on Oct 13, 2026
- 52 week low
- CLP 3,501 on Jun 3, 2026
- Deepest drawdown
- -99.0% from Jun 29, 2006 to Jul 26, 2006, not yet recovered
- Best single session
- +9,900% on Jul 17, 2006
- Worst single session
- -99.0% on Jul 18, 2006
- Volatility, 1 year annualised
- 22.6%
- Sessions closing higher, 1 year
- 37%
- Growth of 1 since 2000
- 24.0×
- Best calendar year
- 2022, +110%
- Worst calendar year
- 2002, -28%
QUINENCO price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 3, 2000; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | CLP 4,027 | CLP 4,883 | CLP 3,501 | CLP 4,500 | +11.7% | 70.4M | 203 |
| 2025 | CLP 2,796 | CLP 4,367 | CLP 2,695 | CLP 4,027 | +44.0% | 67.9M | 223 |
| 2024 | CLP 2,263 | CLP 2,815 | CLP 2,193 | CLP 2,796 | +24.6% | 37.3M | 229 |
| 2023 | CLP 1,813 | CLP 2,311 | CLP 1,629 | CLP 2,244 | +22.5% | 10.8M | 242 |
| 2022 | CLP 911.15 | CLP 1,852 | CLP 892.09 | CLP 1,833 | +110.4% | 31.1M | 246 |
| 2021 | CLP 565.28 | CLP 907.98 | CLP 539.69 | CLP 871.03 | +54.1% | 30.9M | 215 |
| 2020 | CLP 675.31 | CLP 691.97 | CLP 383.65 | CLP 565.28 | -16.0% | 58.7M | 209 |
| 2019 | CLP 773.08 | CLP 835.37 | CLP 629.92 | CLP 673.34 | -12.9% | 47.9M | 210 |
| 2018 | CLP 905.32 | CLP 905.32 | CLP 749.15 | CLP 773.29 | -14.6% | 119.5M | 218 |
| 2017 | CLP 658.06 | CLP 926.50 | CLP 651.85 | CLP 905.32 | +38.9% | 86.2M | 216 |
| 2016 | CLP 508.13 | CLP 674.61 | CLP 465.82 | CLP 651.89 | +28.3% | 17.8M | 165 |
| 2015 | CLP 500.84 | CLP 587.35 | CLP 489.28 | CLP 508.13 | +1.5% | 24.9M | 162 |
| 2014 | CLP 471.93 | CLP 512.81 | CLP 423.63 | CLP 500.84 | +3.6% | 33M | 174 |
| 2013 | CLP 538.23 | CLP 592.41 | CLP 437.54 | CLP 483.45 | -10.2% | 31M | 165 |
| 2012 | CLP 427.35 | CLP 567.52 | CLP 425.64 | CLP 538.23 | +24.0% | 48.3M | 158 |
| 2011 | CLP 570.39 | CLP 610.98 | CLP 382.93 | CLP 434.19 | -19.4% | 31M | 167 |
| 2010 | CLP 325.37 | CLP 578.22 | CLP 319.29 | CLP 538.93 | +64.9% | 83.1M | 211 |
| 2009 | CLP 273.68 | CLP 334.53 | CLP 273.68 | CLP 326.89 | +22.2% | 1.2M | 248 |
| 2008 | CLP 310.20 | CLP 322.33 | CLP 246.31 | CLP 267.60 | -12.4% | 6.2M | 257 |
| 2007 | CLP 261.76 | CLP 380.11 | CLP 233.01 | CLP 305.61 | +17.4% | 43.8M | 234 |
| 2006 | CLP 175.52 | CLP 17,915 | CLP 169.46 | CLP 260.25 | +48.3% | 51.4M | 240 |
| 2005 | CLP 211.83 | CLP 233.01 | CLP 172.49 | CLP 175.52 | -17.1% | 45M | 251 |
| 2004 | CLP 164.93 | CLP 220.91 | CLP 148.28 | CLP 211.83 | +28.4% | 84.2M | 255 |
| 2003 | CLP 104.40 | CLP 181.57 | CLP 98.35 | CLP 164.93 | +58.0% | 119.5M | 237 |
| 2002 | CLP 144.95 | CLP 148.28 | CLP 74.14 | CLP 104.40 | -28.0% | 42.9M | 222 |
| 2001 | CLP 118.02 | CLP 164.93 | CLP 105.16 | CLP 144.95 | +16.3% | 43.5M | 240 |
| 2000 | CLP 187.62 | CLP 240.58 | CLP 118.02 | CLP 124.68 | n/a | 64.6M | 256 |
QUINENCO monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | CLP 4,500 | -0.2% |
| October 2026 | CLP 4,509 | -2.4% |
| September 2026 | CLP 4,620 | +8.0% |
| August 2026 | CLP 4,279 | 0.0% |
| July 2026 | CLP 4,279 | +9.0% |
| June 2026 | CLP 3,925 | +0.6% |
| May 2026 | CLP 3,900 | -0.2% |
| April 2026 | CLP 3,907 | -1.5% |
| March 2026 | CLP 3,967 | -1.7% |
| February 2026 | CLP 4,036 | -3.0% |
| January 2026 | CLP 4,160 | +3.3% |
| December 2025 | CLP 4,027 | -1.4% |
About the QUINENCO data
Daily bars. 5,853 sessions from Jan 3, 2000 to Nov 12, 2026, one row per Bolsa de Santiago trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 16, 2026 forward, most recent session Nov 12, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Bolsa de Santiago trading days; minute timestamps are UTC. Prices are in CLP. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 3, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/bcs%3AQUINENCO/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Bolsa de Santiago
- PLANVITAL Administradora de Fondos de Pensiones PlanVital S.A.
- POTASIOS-A Potasios Investments S.A.
- PROVIDA Administradora de Fondos de Pensiones Provida S.A.
- PUCOBRE Sociedad Punta del Cobre S.A.
- RIPLEY Ripley Corp S.A.
- SALFACORP SalfaCorp S.A.
- SCHWAGER Schwager S.A.
- SCOTIABKCL Scotiabank Chile S.A.
Browse Bolsa de Santiago
Common questions
QUINENCO share price history
