CAP S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-13 | 5,250.00 | 5,250.00 | 5,100.00 | 5,228.00 | 5,228.00 | 204,401 |
| 2024-08-12 | 5,329.00 | 5,329.00 | 5,210.00 | 5,234.00 | 5,234.00 | 124,532 |
| 2024-08-09 | 5,432.50 | 5,432.50 | 5,251.00 | 5,329.00 | 5,329.00 | 284,121 |
| 2024-08-08 | 5,502.40 | 5,550.00 | 5,340.10 | 5,410.00 | 5,410.00 | 228,740 |
| 2024-08-07 | 5,250.00 | 5,700.00 | 5,250.00 | 5,464.60 | 5,464.60 | 671,860 |
| 2024-08-06 | 5,250.00 | 5,269.20 | 5,101.00 | 5,211.30 | 5,211.30 | 185,159 |
| 2024-08-05 | 5,100.00 | 5,155.00 | 4,901.00 | 5,135.70 | 5,135.70 | 322,509 |
| 2024-08-02 | 5,249.00 | 5,250.00 | 5,144.00 | 5,197.00 | 5,197.00 | 293,776 |
| 2024-08-01 | 5,320.00 | 5,320.00 | 5,189.80 | 5,250.00 | 5,250.00 | 325,805 |
| 2024-07-31 | 5,394.40 | 5,400.00 | 5,250.00 | 5,310.00 | 5,310.00 | 187,559 |
| 2024-07-30 | 5,403.00 | 5,435.00 | 5,300.00 | 5,300.00 | 5,300.00 | 234,731 |
| 2024-07-29 | 5,538.90 | 5,538.90 | 5,401.00 | 5,499.00 | 5,499.00 | 143,967 |
| 2024-07-26 | 5,390.00 | 5,520.00 | 5,315.00 | 5,471.60 | 5,471.60 | 219,105 |
| 2024-07-25 | 5,500.00 | 5,549.00 | 5,300.00 | 5,300.00 | 5,300.00 | 367,980 |
| 2024-07-24 | 5,570.00 | 5,600.00 | 5,451.20 | 5,500.00 | 5,500.00 | 203,958 |
| 2024-07-23 | 5,720.00 | 5,720.00 | 5,516.00 | 5,580.00 | 5,580.00 | 235,439 |
| 2024-07-22 | 5,835.10 | 5,835.10 | 5,710.10 | 5,750.00 | 5,750.00 | 176,856 |
| 2024-07-19 | 5,750.00 | 5,833.40 | 5,708.00 | 5,833.40 | 5,833.40 | 84,326 |
| 2024-07-18 | 5,850.00 | 5,932.60 | 5,790.00 | 5,799.00 | 5,799.00 | 193,535 |
| 2024-07-17 | 5,936.50 | 5,936.50 | 5,800.00 | 5,849.90 | 5,849.90 | 195,919 |
| 2024-07-15 | 5,880.00 | 5,979.20 | 5,820.00 | 5,936.50 | 5,936.50 | 62,956 |
| 2024-07-12 | 5,996.00 | 5,999.00 | 5,881.00 | 5,881.00 | 5,881.00 | 113,783 |
| 2024-07-11 | 6,149.90 | 6,149.90 | 5,950.10 | 5,996.00 | 5,996.00 | 185,400 |
| 2024-07-10 | 6,099.00 | 6,100.00 | 5,763.10 | 5,996.00 | 5,996.00 | 313,003 |
| 2024-07-09 | 6,137.00 | 6,150.00 | 6,032.70 | 6,090.00 | 6,090.00 | 427,379 |
| 2024-07-08 | 6,124.90 | 6,186.30 | 6,010.20 | 6,137.00 | 6,137.00 | 135,682 |
| 2024-07-05 | 6,250.00 | 6,250.00 | 6,125.00 | 6,125.00 | 6,125.00 | 46,921 |
| 2024-07-04 | 6,130.80 | 6,260.00 | 6,130.80 | 6,249.00 | 6,249.00 | 153,561 |
| 2024-07-03 | 6,051.00 | 6,128.00 | 6,051.00 | 6,128.00 | 6,128.00 | 165,775 |
| 2024-07-02 | 5,990.50 | 6,090.00 | 5,951.00 | 6,003.30 | 6,003.30 | 244,437 |
| 2024-07-01 | 5,950.00 | 6,080.00 | 5,921.00 | 6,051.00 | 6,051.00 | 291,870 |
| 2024-06-28 | 5,990.00 | 5,990.00 | 5,901.10 | 5,910.40 | 5,910.40 | 208,840 |
| 2024-06-27 | 5,880.00 | 5,900.00 | 5,800.00 | 5,890.00 | 5,890.00 | 160,208 |
| 2024-06-26 | 5,808.00 | 5,899.00 | 5,808.00 | 5,880.00 | 5,880.00 | 241,113 |
| 2024-06-25 | 5,950.00 | 6,000.10 | 5,780.10 | 5,790.00 | 5,790.00 | 883,910 |
| 2024-06-24 | 6,149.00 | 6,149.00 | 5,940.00 | 5,945.10 | 5,945.10 | 364,256 |
| 2024-06-21 | 6,200.00 | 6,244.70 | 6,130.00 | 6,149.00 | 6,149.00 | 368,909 |
| 2024-06-19 | 6,125.00 | 6,200.00 | 6,105.10 | 6,200.00 | 6,200.00 | 254,015 |
| 2024-06-18 | 6,020.00 | 6,196.00 | 6,020.00 | 6,121.00 | 6,121.00 | 151,910 |
| 2024-06-17 | 6,001.00 | 6,060.00 | 5,990.00 | 6,010.20 | 6,010.20 | 622,958 |
| 2024-06-14 | 6,100.00 | 6,245.00 | 6,015.00 | 6,050.00 | 6,050.00 | 258,942 |
| 2024-06-13 | 6,159.20 | 6,202.80 | 6,102.10 | 6,121.00 | 6,121.00 | 207,419 |
| 2024-06-12 | 6,250.00 | 6,273.40 | 6,100.00 | 6,120.00 | 6,120.00 | 213,897 |
| 2024-06-11 | 6,398.00 | 6,398.00 | 6,250.00 | 6,250.00 | 6,250.00 | 324,986 |
| 2024-06-10 | 6,320.00 | 6,455.00 | 6,320.00 | 6,427.80 | 6,427.80 | 202,217 |
| 2024-06-07 | 6,252.60 | 6,385.00 | 6,252.60 | 6,370.50 | 6,370.50 | 184,258 |
| 2024-06-06 | 6,272.00 | 6,328.00 | 6,272.00 | 6,281.00 | 6,281.00 | 214,212 |
| 2024-06-05 | 6,240.00 | 6,343.00 | 6,150.00 | 6,272.00 | 6,272.00 | 318,742 |
| 2024-06-04 | 6,140.00 | 6,289.00 | 6,075.00 | 6,255.00 | 6,255.00 | 202,305 |
| 2024-06-03 | 6,152.00 | 6,232.00 | 6,060.20 | 6,145.00 | 6,145.00 | 302,788 |
| 2024-05-31 | 6,390.00 | 6,448.00 | 6,149.90 | 6,180.00 | 6,180.00 | 655,541 |
| 2024-05-30 | 6,659.80 | 6,659.80 | 6,374.00 | 6,374.00 | 6,374.00 | 165,258 |
| 2024-05-29 | 6,650.10 | 6,650.10 | 6,451.00 | 6,451.00 | 6,451.00 | 203,309 |
| 2024-05-28 | 6,697.00 | 6,699.00 | 6,580.00 | 6,585.00 | 6,585.00 | 222,059 |
| 2024-05-27 | 6,770.00 | 6,770.00 | 6,629.40 | 6,735.00 | 6,735.00 | 167,017 |
| 2024-05-24 | 6,520.10 | 6,699.90 | 6,520.10 | 6,683.30 | 6,683.30 | 184,980 |
| 2024-05-23 | 6,586.00 | 6,639.00 | 6,521.90 | 6,542.00 | 6,542.00 | 180,288 |
| 2024-05-22 | 6,670.00 | 6,768.00 | 6,586.00 | 6,586.00 | 6,586.00 | 208,546 |
| 2024-05-20 | 6,671.20 | 6,769.60 | 6,665.00 | 6,665.00 | 6,665.00 | 107,239 |
| 2024-05-17 | 6,879.90 | 6,879.90 | 6,668.40 | 6,670.10 | 6,670.10 | 139,389 |
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.