CAP S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-16 | 6,875.60 | 6,919.70 | 6,780.00 | 6,785.00 | 6,785.00 | 143,322 |
| 2024-05-15 | 6,880.00 | 6,920.00 | 6,851.00 | 6,851.00 | 6,851.00 | 167,684 |
| 2024-05-14 | 6,878.90 | 6,915.00 | 6,835.00 | 6,880.00 | 6,880.00 | 303,896 |
| 2024-05-13 | 6,984.00 | 6,984.00 | 6,800.00 | 6,915.00 | 6,915.00 | 485,470 |
| 2024-05-10 | 7,160.00 | 7,180.00 | 7,079.90 | 7,106.00 | 7,106.00 | 73,395 |
| 2024-05-09 | 7,069.80 | 7,177.00 | 7,050.00 | 7,150.00 | 7,150.00 | 141,468 |
| 2024-05-08 | 7,003.00 | 7,080.00 | 7,003.00 | 7,070.00 | 7,070.00 | 110,390 |
| 2024-05-07 | 6,905.00 | 7,095.00 | 6,859.90 | 7,095.00 | 7,095.00 | 309,993 |
| 2024-05-06 | 6,910.00 | 6,950.00 | 6,890.00 | 6,900.00 | 6,900.00 | 197,355 |
| 2024-05-03 | 6,900.10 | 6,925.00 | 6,800.00 | 6,886.00 | 6,886.00 | 98,613 |
| 2024-05-02 | 6,860.00 | 6,928.00 | 6,860.00 | 6,900.00 | 6,900.00 | 112,550 |
| 2024-04-30 | 6,850.00 | 6,988.80 | 6,850.00 | 6,864.50 | 6,864.50 | 104,913 |
| 2024-04-29 | 6,875.00 | 6,995.00 | 6,790.00 | 6,995.00 | 6,995.00 | 247,093 |
| 2024-04-26 | 6,937.90 | 6,938.00 | 6,810.00 | 6,868.80 | 6,868.80 | 130,220 |
| 2024-04-25 | 6,920.00 | 6,960.00 | 6,849.80 | 6,909.90 | 6,909.90 | 134,817 |
| 2024-04-24 | 6,910.00 | 6,965.00 | 6,880.00 | 6,919.90 | 6,919.90 | 167,292 |
| 2024-04-23 | 6,825.00 | 6,940.00 | 6,825.00 | 6,880.00 | 6,880.00 | 141,262 |
| 2024-04-22 | 7,000.00 | 7,090.00 | 6,900.00 | 6,900.00 | 6,900.00 | 131,849 |
| 2024-04-19 | 6,925.00 | 6,980.00 | 6,810.00 | 6,874.00 | 6,874.00 | 236,456 |
| 2024-04-18 | 7,050.00 | 7,060.10 | 6,910.00 | 6,920.50 | 6,920.50 | 213,323 |
| 2024-04-17 | 7,113.00 | 7,170.00 | 7,015.00 | 7,050.00 | 7,050.00 | 301,493 |
| 2024-04-16 | 7,007.00 | 7,050.10 | 6,950.00 | 7,020.00 | 7,020.00 | 248,185 |
| 2024-04-15 | 7,101.00 | 7,220.00 | 7,018.30 | 7,041.00 | 7,041.00 | 236,724 |
| 2024-04-12 | 7,180.00 | 7,280.00 | 7,010.00 | 7,088.60 | 7,088.60 | 371,612 |
| 2024-04-11 | 7,129.00 | 7,200.00 | 7,064.00 | 7,150.00 | 7,150.00 | 187,797 |
| 2024-04-10 | 7,000.00 | 7,139.60 | 7,000.00 | 7,129.00 | 7,129.00 | 228,009 |
| 2024-04-09 | 7,100.00 | 7,155.10 | 7,075.00 | 7,109.00 | 7,109.00 | 360,216 |
| 2024-04-08 | 7,000.00 | 7,080.00 | 7,000.00 | 7,038.00 | 7,038.00 | 228,442 |
| 2024-04-05 | 6,910.00 | 6,920.00 | 6,840.90 | 6,897.20 | 6,897.20 | 128,824 |
| 2024-04-04 | 7,080.00 | 7,080.00 | 6,910.00 | 6,910.00 | 6,910.00 | 234,284 |
| 2024-04-03 | 6,950.00 | 7,126.10 | 6,880.00 | 7,080.00 | 7,080.00 | 696,153 |
| 2024-04-02 | 6,895.00 | 6,980.00 | 6,800.00 | 6,978.00 | 6,978.00 | 368,874 |
| 2024-04-01 | 6,755.00 | 6,984.90 | 6,747.00 | 6,897.00 | 6,897.00 | 440,647 |
| 2024-03-28 | 6,780.00 | 6,780.00 | 6,725.00 | 6,728.60 | 6,728.60 | 108,466 |
| 2024-03-27 | 6,880.00 | 6,880.00 | 6,720.00 | 6,750.00 | 6,750.00 | 458,657 |
| 2024-03-26 | 6,850.00 | 6,940.00 | 6,840.00 | 6,880.00 | 6,880.00 | 204,500 |
| 2024-03-25 | 6,890.00 | 6,974.40 | 6,840.00 | 6,958.00 | 6,958.00 | 341,373 |
| 2024-03-22 | 6,950.00 | 6,990.00 | 6,802.00 | 6,839.50 | 6,839.50 | 325,333 |
| 2024-03-21 | 7,200.10 | 7,400.00 | 6,960.00 | 6,999.00 | 6,999.00 | 1,491,204 |
| 2024-03-20 | 6,615.90 | 6,968.00 | 6,492.20 | 6,968.00 | 6,968.00 | 1,266,274 |
| 2024-03-19 | 6,537.00 | 6,622.00 | 6,505.00 | 6,535.00 | 6,535.00 | 272,505 |
| 2024-03-18 | 6,503.00 | 6,599.00 | 6,463.20 | 6,500.00 | 6,500.00 | 468,934 |
| 2024-03-15 | 6,640.50 | 6,697.90 | 6,408.80 | 6,408.80 | 6,408.80 | 2,396,302 |
| 2024-03-14 | 6,700.00 | 6,700.00 | 6,600.20 | 6,640.50 | 6,640.50 | 181,411 |
| 2024-03-13 | 6,597.90 | 6,737.90 | 6,597.90 | 6,710.00 | 6,710.00 | 290,976 |
| 2024-03-12 | 6,501.00 | 6,604.10 | 6,501.00 | 6,597.90 | 6,597.90 | 187,544 |
| 2024-03-11 | 6,499.00 | 6,520.10 | 6,420.00 | 6,480.00 | 6,480.00 | 339,587 |
| 2024-03-08 | 6,745.00 | 6,745.00 | 6,600.00 | 6,604.00 | 6,604.00 | 182,592 |
| 2024-03-07 | 6,752.00 | 6,825.00 | 6,701.00 | 6,745.00 | 6,745.00 | 268,228 |
| 2024-03-06 | 6,550.00 | 6,720.10 | 6,550.00 | 6,711.90 | 6,711.90 | 221,122 |
| 2024-03-05 | 6,633.00 | 6,670.00 | 6,502.00 | 6,545.00 | 6,545.00 | 269,167 |
| 2024-03-04 | 6,680.00 | 6,748.90 | 6,620.00 | 6,633.90 | 6,633.90 | 293,353 |
| 2024-03-01 | 6,628.00 | 6,715.00 | 6,505.00 | 6,599.80 | 6,599.80 | 202,942 |
| 2024-02-29 | 6,649.00 | 6,777.00 | 6,455.00 | 6,629.00 | 6,629.00 | 515,739 |
| 2024-02-28 | 6,650.00 | 6,650.00 | 6,400.00 | 6,420.00 | 6,420.00 | 279,515 |
| 2024-02-27 | 6,456.00 | 6,670.00 | 6,456.00 | 6,560.00 | 6,560.00 | 156,378 |
| 2024-02-26 | 6,630.00 | 6,630.00 | 6,430.00 | 6,460.10 | 6,460.10 | 285,957 |
| 2024-02-23 | 6,835.00 | 6,868.90 | 6,715.00 | 6,763.00 | 6,763.00 | 75,198 |
| 2024-02-22 | 7,000.00 | 7,000.00 | 6,717.00 | 6,831.80 | 6,831.80 | 184,026 |
| 2024-02-21 | 6,750.00 | 6,877.00 | 6,750.00 | 6,868.00 | 6,868.00 | 111,921 |
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.