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 Nov 11, 2026: 3,384 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.

Get SOCOVESA data, free keyYear by year table

SOCOVESA adjusted close, 2007 to 2026

SOCOVESASocovesa S.A.
CLP 156.00-14.4% over one year
2010201520202025
CLP 346.57
All time high, 2019
CLP 185.29
52 week high, CLP 112.00 low
3,384
Daily sessions since 2007

Last updated Nov 11, 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 156.00 on Nov 11, 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 112.00 to CLP 185.29.
  • SOCOVESA returned -14.4% over the year to Nov 11, 2026 and +64.0% over five years.
  • Over ten years SOCOVESA returned +8%, +0.7% a year compounded.
  • SOCOVESA's deepest drawdown was -84.2% from Jan 16, 2019 to Sep 3, 2024.
  • DataCedar holds 3,384 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 adjusted close, Oct 2, 2007 to Nov 11, 2026CLP 49.21CLP 147.79CLP 246.38CLP 344.962010201520202025
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

SOCOVESA returns

Price return from the last close on or before the window start to Nov 11, 2026, on adjusted closes.

PeriodReturn
1 month-10.9%
3 months+10.6%
6 months+27.4%
Year to date+13.6%
1 year-14.4%
3 years+74.3%
5 years+64.0%
10 years+7.7%
Since Oct 2, 2007+134.6%
Compound annual growth, 19.1 years+4.6%

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 112.00 on Jun 8, 2026
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
-15.3% on Oct 10, 2008
Volatility, 1 year annualised
45.8%
Sessions closing higher, 1 year
39%
Growth of 1 since 2007
2.3×
Best calendar year
2017, +129%
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 Nov 11, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026CLP 136.70CLP 175.00CLP 112.00CLP 156.00+13.6%168.6M172
2025CLP 81.00CLP 185.29CLP 66.10CLP 137.32+58.7%155.9M157
2024CLP 100.43CLP 104.90CLP 53.70CLP 86.51-13.0%52M131
2023CLP 88.30CLP 134.00CLP 84.00CLP 99.45+12.6%50.3M157
2022CLP 100.31CLP 135.68CLP 77.59CLP 88.30-12.0%59.6M165
2021CLP 168.84CLP 232.51CLP 88.42CLP 100.31-40.6%52.9M155
2020CLP 211.44CLP 211.44CLP 126.03CLP 168.84-20.1%42.4M200
2019CLP 314.48CLP 348.97CLP 194.02CLP 211.44-32.8%42.1M198
2018CLP 318.24CLP 344.39CLP 261.53CLP 314.48+1.6%57.6M208
2017CLP 141.10CLP 344.39CLP 141.10CLP 309.57+129.0%155.6M198
2016CLP 82.07CLP 161.79CLP 75.12CLP 135.16+63.8%44.6M121
2015CLP 79.18CLP 102.27CLP 76.51CLP 82.52+2.5%261.5M149
2014CLP 81.33CLP 98.97CLP 62.68CLP 80.50-2.6%100.1M162
2013CLP 145.35CLP 157.99CLP 76.21CLP 82.62-41.5%258.1M165
2012CLP 112.22CLP 168.12CLP 107.56CLP 141.33+26.2%159.8M146
2011CLP 226.63CLP 261.11CLP 96.99CLP 111.95-50.4%191.4M208
2010CLP 109.62CLP 261.73CLP 109.62CLP 225.88+111.4%352M234
2009CLP 52.42CLP 128.09CLP 48.03CLP 106.85+104.1%207M214
2008CLP 132.40CLP 144.72CLP 46.19CLP 52.35-60.5%215.5M186
2007CLP 66.51CLP 196.45CLP 66.51CLP 132.40n/a583.2M58

SOCOVESA monthly closes, last 12 months

MonthMonth end closeChange
November 2026CLP 156.00-1.0%
October 2026CLP 157.51-10.0%
September 2026CLP 174.99+24.1%
August 2026CLP 141.000.0%
July 2026CLP 141.00-0.9%
June 2026CLP 142.23+20.5%
May 2026CLP 118.00-2.2%
April 2026CLP 120.69-4.3%
March 2026CLP 126.14-7.3%
February 2026CLP 136.00-15.0%
January 2026CLP 160.09+16.6%
December 2025CLP 137.32-11.2%

About the SOCOVESA data

Daily bars. 3,384 sessions from Oct 2, 2007 to Nov 11, 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 11, 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/bcs%3ASOCOVESA/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Bolsa de Santiago

  • SIEMEL Inversiones Siemel S.A.
  • SK Sigdo Koppers S.A.
  • SMSAAM Sociedad Matriz SAAM S.A.
  • SMU Smu S.A.
  • SONDA Sonda S.A.
  • SOQUICOM Soquimich Comercial S.A.
  • SQM-A Sociedad Química y Minera de Chile S.A.
  • SQM-B Sociedad Química y Minera de Chile S.A.

Common questions

SOCOVESA share price history

Start with any symbol.

Start free