CAP S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 4,640.00 | 4,747.00 | 4,630.00 | 4,635.00 | 4,635.00 | 162,130 |
| 2026-10-15 | 4,770.00 | 4,800.00 | 4,619.00 | 4,630.00 | 4,630.00 | 137,050 |
| 2026-10-14 | 4,853.50 | 4,923.30 | 4,736.00 | 4,770.00 | 4,770.00 | 159,006 |
| 2026-10-13 | 5,007.00 | 5,007.00 | 4,802.00 | 4,850.00 | 4,850.00 | 105,109 |
| 2026-10-09 | 5,005.10 | 5,051.60 | 5,000.00 | 5,007.00 | 5,007.00 | 65,876 |
| 2026-10-08 | 4,940.00 | 5,000.00 | 4,940.00 | 5,000.00 | 5,000.00 | 51,585 |
| 2026-10-07 | 5,011.00 | 5,099.40 | 4,940.00 | 4,962.00 | 4,962.00 | 396,317 |
| 2026-10-06 | 5,301.00 | 5,301.00 | 5,000.00 | 5,000.00 | 5,000.00 | 104,808 |
| 2026-10-05 | 5,300.00 | 5,300.00 | 5,228.10 | 5,299.00 | 5,299.00 | 80,119 |
| 2026-10-02 | 5,230.00 | 5,318.70 | 5,230.00 | 5,300.00 | 5,300.00 | 21,209 |
| 2026-10-01 | 5,299.40 | 5,307.00 | 5,215.00 | 5,230.00 | 5,230.00 | 54,258 |
| 2026-09-30 | 5,250.00 | 5,334.60 | 5,200.00 | 5,299.40 | 5,299.40 | 54,062 |
| 2026-09-29 | 5,283.10 | 5,300.00 | 5,240.00 | 5,247.60 | 5,247.60 | 21,789 |
| 2026-09-28 | 5,272.10 | 5,300.00 | 5,237.80 | 5,283.40 | 5,283.40 | 24,571 |
| 2026-09-25 | 5,380.00 | 5,380.00 | 5,280.00 | 5,280.00 | 5,280.00 | 39,451 |
| 2026-09-24 | 5,386.00 | 5,386.00 | 5,320.00 | 5,384.00 | 5,384.00 | 31,494 |
| 2026-09-23 | 5,398.70 | 5,399.00 | 5,315.00 | 5,394.00 | 5,394.00 | 28,562 |
| 2026-09-22 | 5,315.10 | 5,420.00 | 5,273.00 | 5,399.40 | 5,399.40 | 47,297 |
| 2026-09-21 | 5,301.10 | 5,337.30 | 5,252.00 | 5,315.00 | 5,315.00 | 112,290 |
| 2026-09-17 | 5,380.00 | 5,390.00 | 5,301.00 | 5,390.00 | 5,390.00 | 60,220 |
| 2026-09-16 | 5,449.90 | 5,449.90 | 5,336.50 | 5,380.00 | 5,380.00 | 67,670 |
| 2026-09-15 | 5,460.00 | 5,460.00 | 5,300.00 | 5,450.00 | 5,450.00 | 281,681 |
| 2026-09-14 | 5,493.20 | 5,500.00 | 5,451.00 | 5,480.00 | 5,480.00 | 62,267 |
| 2026-09-11 | 5,575.00 | 5,590.00 | 5,500.00 | 5,590.00 | 5,590.00 | 49,925 |
| 2026-09-10 | 5,654.90 | 5,654.90 | 5,539.90 | 5,571.00 | 5,571.00 | 86,614 |
| 2026-09-09 | 5,705.00 | 5,777.10 | 5,654.00 | 5,655.00 | 5,655.00 | 70,602 |
| 2026-09-08 | 5,718.00 | 5,776.50 | 5,572.10 | 5,746.80 | 5,746.80 | 70,466 |
| 2026-09-07 | 5,700.70 | 5,718.00 | 5,612.20 | 5,718.00 | 5,718.00 | 1,012,807 |
| 2026-09-04 | 5,669.90 | 5,680.00 | 5,569.90 | 5,680.00 | 5,680.00 | 45,646 |
| 2026-09-03 | 5,650.00 | 5,700.00 | 5,581.80 | 5,674.20 | 5,674.20 | 17,255 |
| 2026-09-02 | 5,550.00 | 5,694.00 | 5,540.10 | 5,680.00 | 5,680.00 | 49,141 |
| 2026-09-01 | 5,636.80 | 5,656.80 | 5,550.00 | 5,550.00 | 5,550.00 | 48,034 |
| 2026-08-31 | 5,797.90 | 5,797.90 | 5,550.00 | 5,550.00 | 5,550.00 | 154,839 |
| 2026-08-28 | 5,790.00 | 5,899.80 | 5,600.00 | 5,601.00 | 5,601.00 | 62,799 |
| 2026-08-27 | 5,700.00 | 5,774.90 | 5,693.80 | 5,770.00 | 5,770.00 | 161,012 |
| 2026-08-26 | 5,741.90 | 5,741.90 | 5,580.00 | 5,641.70 | 5,641.70 | 75,514 |
| 2026-08-25 | 5,450.30 | 5,625.00 | 5,450.30 | 5,556.00 | 5,556.00 | 213,249 |
| 2026-08-24 | 5,325.00 | 5,460.00 | 5,325.00 | 5,450.00 | 5,450.00 | 171,249 |
| 2026-08-21 | 5,345.30 | 5,452.20 | 5,310.00 | 5,325.00 | 5,325.00 | 274,948 |
| 2026-08-20 | 5,295.00 | 5,340.00 | 5,249.90 | 5,309.20 | 5,309.20 | 51,270 |
| 2026-08-19 | 5,313.90 | 5,397.10 | 5,290.00 | 5,293.60 | 5,293.60 | 18,009 |
| 2026-08-18 | 5,358.50 | 5,370.00 | 5,242.30 | 5,319.00 | 5,319.00 | 41,599 |
| 2026-08-17 | 5,390.50 | 5,390.50 | 5,313.30 | 5,370.00 | 5,370.00 | 60,494 |
| 2026-08-14 | 5,395.00 | 5,396.10 | 5,300.10 | 5,390.00 | 5,390.00 | 70,057 |
| 2026-08-13 | 5,450.00 | 5,495.70 | 5,294.70 | 5,395.00 | 5,395.00 | 60,165 |
| 2026-08-12 | 5,474.80 | 5,474.80 | 5,370.00 | 5,400.00 | 5,400.00 | 88,644 |
| 2026-08-11 | 5,580.00 | 5,580.00 | 5,260.10 | 5,475.00 | 5,475.00 | 216,208 |
| 2026-08-10 | 5,664.80 | 5,687.20 | 5,489.50 | 5,600.00 | 5,600.00 | 181,505 |
| 2026-08-07 | 5,800.00 | 5,820.00 | 5,706.50 | 5,745.10 | 5,745.10 | 77,885 |
| 2026-08-06 | 5,802.90 | 5,919.90 | 5,800.00 | 5,840.00 | 5,840.00 | 127,067 |
| 2026-08-05 | 5,832.90 | 5,835.10 | 5,771.00 | 5,802.90 | 5,802.90 | 50,779 |
| 2026-08-04 | 5,844.00 | 5,858.70 | 5,666.00 | 5,771.00 | 5,771.00 | 94,512 |
| 2026-08-03 | 5,932.00 | 5,949.90 | 5,800.00 | 5,800.00 | 5,800.00 | 42,825 |
| 2026-07-31 | 5,975.00 | 5,989.70 | 5,929.00 | 5,929.00 | 5,929.00 | 21,863 |
| 2026-07-30 | 6,000.00 | 6,079.90 | 5,921.00 | 5,975.00 | 5,975.00 | 43,254 |
| 2026-07-29 | 5,969.00 | 6,100.10 | 5,929.30 | 6,000.00 | 6,000.00 | 59,817 |
| 2026-07-28 | 6,094.50 | 6,094.50 | 5,950.00 | 6,000.00 | 6,000.00 | 54,464 |
| 2026-07-27 | 6,010.10 | 6,060.00 | 5,899.90 | 6,060.00 | 6,060.00 | 95,886 |
| 2026-07-24 | 6,131.00 | 6,131.00 | 5,971.30 | 6,060.00 | 6,060.00 | 73,183 |
| 2026-07-23 | 6,300.10 | 6,300.20 | 6,106.00 | 6,130.00 | 6,130.00 | 49,407 |
Page 1 of 2 · 63 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-04-20 | 278.0136 CLP |
| 2022-12-19 | 118.6410 CLP |
| 2022-08-24 | 276.3080 CLP |
| 2022-04-20 | 1,843.7017 CLP |
| 2021-08-23 | 592.4850 CLP |
| 2021-04-21 | 485.5809 CLP |
| 2020-12-17 | 150.0000 CLP |
| 2020-10-28 | 100.0000 CLP |
| 2019-04-22 | 171.1674 CLP |
Open, high, low and close are as traded (CLP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.