Bolsa de Santiago · SOCOVESA · stock
Socovesa S.A. (SOCOVESA) stock price history
Every Bolsa de Santiago trading session of Socovesa S.A. from Oct 2, 2007 to Sep 28, 2026: 4,743 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.
SOCOVESA adjusted close, 2007 to 2026
- CLP 346.57
- All time high, 2019
- CLP 185.29
- 52 week high, CLP 110.00 low
- 4,743
- Daily sessions since 2007
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.
SOCOVESA key facts
- Socovesa S.A. (SOCOVESA) closed at CLP 169.25 on Sep 28, 2026 on Bolsa de Santiago.
- SOCOVESA's all time high close is CLP 346.57, set on Jan 16, 2019; its all time low close is CLP 48.12 on Dec 16, 2008.
- SOCOVESA's 52 week range is CLP 110.00 to CLP 185.29.
- SOCOVESA returned +48.6% over the year to Sep 28, 2026 and +80.8% over five years.
- Over ten years SOCOVESA returned +9%, +0.8% a year compounded.
- SOCOVESA's deepest drawdown was -84.2% from Jan 16, 2019 to Sep 3, 2024.
- DataCedar holds 4,743 daily sessions of SOCOVESA history from Oct 2, 2007 and minute bars from Sep 16, 2026, adjusted for splits and dividends, served by the API under a key.
SOCOVESA price chart, 2007 to 2026
SOCOVESA returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +20.0% |
| 3 months | +23.6% |
| 6 months | +35.2% |
| Year to date | +23.3% |
| 1 year | +48.6% |
| 3 years | +69.2% |
| 5 years | +80.8% |
| 10 years | +8.5% |
| Since Oct 2, 2007 | +154.5% |
| Compound annual growth, 19.0 years | +5.0% |
SOCOVESA records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- CLP 346.57 on Jan 16, 2019
- All time low close
- CLP 48.12 on Dec 16, 2008
- 52 week high
- CLP 185.29 on Nov 12, 2025
- 52 week low
- CLP 110.00 on Sep 30, 2025
- Deepest drawdown
- -84.2% from Jan 16, 2019 to Sep 3, 2024, not yet recovered
- Best single session
- +159.3% on Oct 18, 2007
- Worst single session
- -13.0% on Oct 8, 2008
- Volatility, 1 year annualised
- 38.5%
- Sessions closing higher, 1 year
- 38%
- Growth of 1 since 2007
- 2.5×
- Best calendar year
- 2017, +119%
- Worst calendar year
- 2008, -60%
SOCOVESA 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. 2007 starts on Oct 2, 2007; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | CLP 136.70 | CLP 175.00 | CLP 112.00 | CLP 169.25 | +23.3% | 217.3M | 186 |
| 2025 | CLP 79.14 | CLP 185.29 | CLP 66.10 | CLP 137.32 | +67.2% | 191.3M | 248 |
| 2024 | CLP 100.43 | CLP 104.90 | CLP 53.70 | CLP 82.14 | -17.4% | 69.3M | 248 |
| 2023 | CLP 88.30 | CLP 134.00 | CLP 84.00 | CLP 99.45 | +12.6% | 62.3M | 247 |
| 2022 | CLP 99.31 | CLP 135.68 | CLP 77.59 | CLP 88.30 | -12.0% | 81.6M | 250 |
| 2021 | CLP 168.84 | CLP 232.51 | CLP 88.42 | CLP 100.31 | -40.6% | 96.9M | 250 |
| 2020 | CLP 211.44 | CLP 211.44 | CLP 126.03 | CLP 168.84 | -20.1% | 49.7M | 251 |
| 2019 | CLP 314.48 | CLP 348.97 | CLP 194.02 | CLP 211.44 | -32.8% | 46M | 248 |
| 2018 | CLP 318.24 | CLP 344.39 | CLP 261.53 | CLP 314.48 | +1.6% | 69.3M | 245 |
| 2017 | CLP 141.10 | CLP 344.39 | CLP 141.10 | CLP 309.57 | +119.4% | 170.6M | 247 |
| 2016 | CLP 82.52 | CLP 161.79 | CLP 74.42 | CLP 141.10 | +71.0% | 104.1M | 252 |
| 2015 | CLP 80.50 | CLP 102.27 | CLP 76.51 | CLP 82.52 | +2.5% | 295.6M | 251 |
| 2014 | CLP 82.62 | CLP 98.97 | CLP 62.68 | CLP 80.50 | -2.6% | 153.6M | 249 |
| 2013 | CLP 143.39 | CLP 157.99 | CLP 71.09 | CLP 82.62 | -42.4% | 356.3M | 248 |
| 2012 | CLP 112.22 | CLP 168.12 | CLP 107.56 | CLP 143.39 | +27.8% | 258M | 247 |
| 2011 | CLP 226.63 | CLP 261.11 | CLP 96.99 | CLP 112.22 | -50.3% | 245.1M | 252 |
| 2010 | CLP 109.62 | CLP 261.73 | CLP 109.62 | CLP 225.88 | +103.8% | 364.8M | 250 |
| 2009 | CLP 52.42 | CLP 128.09 | CLP 48.03 | CLP 110.84 | +111.8% | 245.4M | 250 |
| 2008 | CLP 132.40 | CLP 144.72 | CLP 46.19 | CLP 52.35 | -60.5% | 293M | 262 |
| 2007 | CLP 66.51 | CLP 196.45 | CLP 66.51 | CLP 132.40 | n/a | 593M | 62 |
SOCOVESA monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | CLP 169.25 | +20.0% |
| August 2026 | CLP 141.00 | 0.0% |
| July 2026 | CLP 141.00 | -0.9% |
| June 2026 | CLP 142.23 | +20.5% |
| May 2026 | CLP 118.00 | -2.2% |
| April 2026 | CLP 120.69 | -4.3% |
| March 2026 | CLP 126.14 | -7.3% |
| February 2026 | CLP 136.00 | -15.0% |
| January 2026 | CLP 160.09 | +16.6% |
| December 2025 | CLP 137.32 | -11.2% |
| November 2025 | CLP 154.72 | -2.0% |
| October 2025 | CLP 157.87 | +38.6% |
About the SOCOVESA data
Daily bars. 4,743 sessions from Oct 2, 2007 to Sep 28, 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 Sep 28, 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 Oct 2, 2007, 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/SOCOVESA/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Bolsa de Santiago
Browse Bolsa de Santiago
Common questions
SOCOVESA share price history
