Sociedad de Inversiones Campos Chilenos S.A. (SNSE:CAMPOS)
Chile
· Delayed Price · Currency is CLP 63.44
+4.04 (6.80%)
At close: Mar 6, 2026
SNSE:CAMPOS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 63.44 | 63.44 | 63.44 | 63.44 | 63.44 | 6.80% | 35,712,610 |
| Mar 5, 2026 | 59.40 | 59.40 | 59.40 | 59.40 | 59.40 | - | - |
| Mar 4, 2026 | 59.40 | 59.40 | 59.40 | 59.40 | 59.40 | - | - |
| Mar 3, 2026 | 59.40 | 59.40 | 59.40 | 59.40 | 59.40 | - | - |
| Mar 2, 2026 | 59.40 | 59.40 | 59.40 | 59.40 | 59.40 | - | - |
| Feb 27, 2026 | 59.40 | 59.40 | 59.40 | 59.40 | 59.40 | - | 21,768 |
| Feb 26, 2026 | 59.40 | 59.40 | 59.40 | 59.40 | 59.40 | - | - |
| Feb 25, 2026 | 59.40 | 59.40 | 59.40 | 59.40 | 59.40 | - | - |
| Feb 24, 2026 | 59.40 | 59.40 | 59.40 | 59.40 | 59.40 | - | - |
| Feb 23, 2026 | 59.40 | 59.40 | 59.40 | 59.40 | 59.40 | - | - |
| Feb 20, 2026 | 59.40 | 59.40 | 59.40 | 59.40 | 59.40 | - | - |
| Feb 19, 2026 | 59.40 | 59.40 | 59.40 | 59.40 | 59.40 | - | - |
| Feb 18, 2026 | 59.40 | 59.40 | 59.40 | 59.40 | 59.40 | - | - |
| Feb 17, 2026 | 59.40 | 59.40 | 59.40 | 59.40 | 59.40 | - | - |
| Feb 16, 2026 | 59.40 | 59.40 | 59.40 | 59.40 | 59.40 | - | - |
| Feb 13, 2026 | 57.90 | 59.40 | 57.90 | 59.40 | 59.40 | 8.65% | 362,571 |
| Feb 12, 2026 | 54.90 | 54.90 | 54.00 | 54.67 | 54.67 | -8.02% | 414,044 |
| Feb 11, 2026 | 59.44 | 59.44 | 59.44 | 59.44 | 59.44 | - | - |
| Feb 10, 2026 | 59.44 | 59.44 | 59.44 | 59.44 | 59.44 | - | 7 |
| Feb 9, 2026 | 59.44 | 59.44 | 59.44 | 59.44 | 59.44 | - | 86 |
| Feb 6, 2026 | 59.44 | 59.44 | 59.44 | 59.44 | 59.44 | - | - |
| Feb 5, 2026 | 59.44 | 59.44 | 59.44 | 59.44 | 59.44 | - | 200 |
| Feb 4, 2026 | 59.44 | 59.44 | 59.44 | 59.44 | 59.44 | - | - |
| Feb 3, 2026 | 60.00 | 60.00 | 60.00 | 59.44 | 59.44 | - | 37,000 |
| Feb 2, 2026 | 58.50 | 58.50 | 58.50 | 59.44 | 59.44 | - | 100,000 |
| Jan 30, 2026 | 59.44 | 59.44 | 59.44 | 59.44 | 59.44 | - | 8 |
| Jan 29, 2026 | 58.50 | 58.50 | 58.50 | 59.44 | 59.44 | - | 100,000 |
| Jan 28, 2026 | 58.00 | 58.50 | 58.00 | 59.44 | 59.44 | - | 65,066 |
| Jan 27, 2026 | 59.44 | 59.44 | 59.44 | 59.44 | 59.44 | - | 10,000 |
| Jan 26, 2026 | 59.44 | 59.44 | 59.44 | 59.44 | 59.44 | - | - |
| Jan 23, 2026 | 59.44 | 59.44 | 59.44 | 59.44 | 59.44 | - | - |
| Jan 22, 2026 | 59.44 | 59.44 | 59.44 | 59.44 | 59.44 | - | - |
| Jan 21, 2026 | 61.35 | 61.35 | 58.00 | 59.44 | 59.44 | -3.11% | 180,250 |
| Jan 20, 2026 | 61.35 | 61.35 | 61.35 | 61.35 | 61.35 | - | 200 |
| Jan 19, 2026 | 61.35 | 61.35 | 61.35 | 61.35 | 61.35 | - | 3,210 |
| Jan 16, 2026 | 61.35 | 61.35 | 61.35 | 61.35 | 61.35 | - | - |
| Jan 15, 2026 | 61.35 | 61.35 | 61.35 | 61.35 | 61.35 | - | - |
| Jan 14, 2026 | 61.35 | 61.35 | 61.35 | 61.35 | 61.35 | - | - |
| Jan 13, 2026 | 61.35 | 61.35 | 61.35 | 61.35 | 61.35 | - | - |
| Jan 12, 2026 | 61.35 | 61.35 | 61.35 | 61.35 | 61.35 | - | 389,944 |
| Jan 9, 2026 | 61.35 | 61.35 | 61.35 | 61.35 | 61.35 | - | - |
| Jan 8, 2026 | 61.35 | 61.35 | 61.35 | 61.35 | 61.35 | - | - |
| Jan 7, 2026 | 61.35 | 61.35 | 61.35 | 61.35 | 61.35 | - | 4 |
| Jan 6, 2026 | 61.35 | 61.35 | 61.35 | 61.35 | 61.35 | - | 2 |
| Jan 5, 2026 | 61.35 | 61.35 | 61.35 | 61.35 | 61.35 | - | 1,200 |
| Jan 2, 2026 | 61.35 | 61.35 | 61.35 | 61.35 | 61.35 | - | - |
| Dec 30, 2025 | 61.35 | 61.35 | 61.35 | 61.35 | 61.35 | - | - |
| Dec 29, 2025 | 62.00 | 62.00 | 62.00 | 61.35 | 61.35 | - | 30,454 |
| Dec 26, 2025 | 61.35 | 61.35 | 61.35 | 61.35 | 61.35 | - | - |
| Dec 24, 2025 | 61.35 | 61.35 | 61.35 | 61.35 | 61.35 | - | - |
| Dec 23, 2025 | 61.35 | 61.35 | 61.35 | 61.35 | 61.35 | - | - |
| Dec 22, 2025 | 61.35 | 61.35 | 61.35 | 61.35 | 61.35 | - | 1,700 |
| Dec 19, 2025 | 61.35 | 61.35 | 61.35 | 61.35 | 61.35 | - | 8,783 |
| Dec 18, 2025 | 61.35 | 61.35 | 61.35 | 61.35 | 61.35 | - | 100 |
| Dec 17, 2025 | 61.35 | 61.35 | 61.35 | 61.35 | 61.35 | - | - |
| Dec 16, 2025 | 61.35 | 61.35 | 61.35 | 61.35 | 61.35 | - | - |
| Dec 15, 2025 | 61.35 | 61.35 | 61.35 | 61.35 | 61.35 | - | - |
| Dec 12, 2025 | 59.99 | 62.20 | 59.99 | 61.35 | 61.35 | 9.55% | 262,086 |
| Dec 11, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | 72,786 |
| Dec 10, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | - |
| Dec 9, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | - |
| Dec 5, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | 35,714 |
| Dec 4, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | - |
| Dec 3, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | - |
| Dec 2, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | 1,674 |
| Dec 1, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | - |
| Nov 28, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | - |
| Nov 27, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | 8,551 |
| Nov 26, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | - |
| Nov 25, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | - |
| Nov 24, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | - |
| Nov 21, 2025 | 55.00 | 55.00 | 55.00 | 56.00 | 56.00 | - | 104,634 |
| Nov 20, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | 1,754 |
| Nov 19, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | - |
| Nov 18, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | 13,702 |
| Nov 17, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | 1,760 |
| Nov 14, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | 2,818 |
| Nov 13, 2025 | 56.50 | 56.50 | 56.50 | 56.00 | 56.00 | - | 101,769 |
| Nov 12, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | - |
| Nov 11, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | - |
| Nov 10, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | 11,615 |
| Nov 7, 2025 | 54.00 | 54.00 | 54.00 | 56.00 | 56.00 | - | 111,125 |
| Nov 6, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | 1,660 |
| Nov 5, 2025 | 51.94 | 51.95 | 51.94 | 56.00 | 56.00 | - | 93,330 |
| Nov 4, 2025 | 51.94 | 51.94 | 51.94 | 56.00 | 56.00 | - | 47,782 |
| Nov 3, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | 4,364 |
| Oct 30, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | 4,811 |
| Oct 29, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | - |
| Oct 28, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | - |
| Oct 27, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | - |
| Oct 24, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | 18 |
| Oct 23, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | - |
| Oct 22, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | - |
| Oct 21, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | 2,885 |
| Oct 20, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | 17 |
| Oct 17, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | 18 |
| Oct 16, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | 1,666 |
| Oct 15, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | - |
| Oct 14, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | - |
| Oct 13, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | - |