CAP S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-20 | 7,000.00 | 7,000.00 | 6,760.00 | 6,798.00 | 6,798.00 | 301,587 |
| 2024-02-19 | 7,174.90 | 7,174.90 | 7,000.00 | 7,128.00 | 7,128.00 | 138,189 |
| 2024-02-16 | 7,000.10 | 7,240.00 | 7,000.10 | 7,178.00 | 7,178.00 | 291,216 |
| 2024-02-15 | 6,998.40 | 7,025.00 | 6,950.00 | 6,999.00 | 6,999.00 | 85,207 |
| 2024-02-14 | 6,900.00 | 7,000.10 | 6,860.00 | 7,000.10 | 7,000.10 | 96,065 |
| 2024-02-13 | 6,918.70 | 6,950.00 | 6,851.00 | 6,950.00 | 6,950.00 | 115,322 |
| 2024-02-12 | 6,893.90 | 6,930.00 | 6,855.00 | 6,918.70 | 6,918.70 | 54,884 |
| 2024-02-09 | 6,900.00 | 6,910.80 | 6,850.00 | 6,850.00 | 6,850.00 | 62,184 |
| 2024-02-08 | 6,950.00 | 6,997.90 | 6,825.10 | 6,900.40 | 6,900.40 | 86,903 |
| 2024-02-07 | 6,860.00 | 6,933.40 | 6,849.50 | 6,900.00 | 6,900.00 | 82,473 |
| 2024-02-06 | 6,800.00 | 6,950.00 | 6,800.00 | 6,850.00 | 6,850.00 | 74,971 |
| 2024-02-05 | 6,600.00 | 6,840.00 | 6,600.00 | 6,799.00 | 6,799.00 | 163,338 |
| 2024-02-02 | 6,800.00 | 6,899.00 | 6,780.00 | 6,810.00 | 6,810.00 | 166,472 |
| 2024-02-01 | 6,750.00 | 6,932.10 | 6,750.00 | 6,918.00 | 6,918.00 | 116,989 |
| 2024-01-31 | 6,740.00 | 6,745.00 | 6,560.00 | 6,717.00 | 6,717.00 | 243,217 |
| 2024-01-30 | 6,940.00 | 6,940.00 | 6,750.00 | 6,750.00 | 6,750.00 | 127,201 |
| 2024-01-29 | 7,060.10 | 7,150.00 | 6,831.00 | 6,943.80 | 6,943.80 | 189,842 |
| 2024-01-26 | 7,035.00 | 7,199.90 | 7,032.10 | 7,047.70 | 7,047.70 | 120,534 |
| 2024-01-25 | 7,101.10 | 7,200.00 | 7,011.90 | 7,026.70 | 7,026.70 | 143,628 |
| 2024-01-24 | 6,930.10 | 7,178.80 | 6,850.00 | 7,100.00 | 7,100.00 | 356,291 |
| 2024-01-23 | 6,605.00 | 6,800.00 | 6,605.00 | 6,748.00 | 6,748.00 | 199,067 |
| 2024-01-22 | 6,340.00 | 6,620.00 | 6,340.00 | 6,520.00 | 6,520.00 | 226,617 |
| 2024-01-19 | 6,301.00 | 6,450.00 | 6,300.00 | 6,340.00 | 6,340.00 | 186,111 |
| 2024-01-18 | 6,530.00 | 6,611.50 | 6,278.00 | 6,278.00 | 6,278.00 | 391,175 |
| 2024-01-17 | 6,700.00 | 6,800.00 | 6,320.00 | 6,425.00 | 6,425.00 | 537,865 |
| 2024-01-16 | 6,910.00 | 6,985.00 | 6,750.00 | 6,780.00 | 6,780.00 | 468,989 |
| 2024-01-15 | 7,000.00 | 7,000.00 | 6,875.00 | 6,948.70 | 6,948.70 | 150,951 |
| 2024-01-12 | 7,199.00 | 7,199.00 | 7,020.10 | 7,097.80 | 7,097.80 | 154,311 |
| 2024-01-11 | 7,040.10 | 7,250.00 | 7,040.10 | 7,250.00 | 7,250.00 | 287,658 |
| 2024-01-10 | 6,999.00 | 7,040.00 | 6,900.00 | 7,018.00 | 7,018.00 | 495,636 |
| 2024-01-09 | 7,399.90 | 7,400.00 | 7,011.00 | 7,145.00 | 7,145.00 | 387,459 |
| 2024-01-08 | 7,499.90 | 7,550.00 | 7,255.00 | 7,437.00 | 7,437.00 | 242,022 |
| 2024-01-05 | 7,400.00 | 7,589.00 | 7,314.10 | 7,589.00 | 7,589.00 | 851,779 |
| 2024-01-04 | 7,580.00 | 7,750.00 | 7,436.10 | 7,575.00 | 7,575.00 | 604,653 |
| 2024-01-03 | 7,433.00 | 7,649.90 | 7,433.00 | 7,619.00 | 7,619.00 | 458,967 |
| 2024-01-02 | 7,248.00 | 7,443.90 | 7,201.10 | 7,433.00 | 7,433.00 | 773,794 |
| 2023-12-29 | 7,100.00 | 7,210.10 | 7,060.00 | 7,200.00 | 7,200.00 | 241,381 |
| 2023-12-28 | 7,129.90 | 7,150.00 | 7,000.00 | 7,099.00 | 7,099.00 | 259,659 |
| 2023-12-27 | 7,052.00 | 7,130.00 | 7,000.00 | 7,130.00 | 7,130.00 | 464,228 |
| 2023-12-26 | 6,711.00 | 7,090.00 | 6,711.00 | 7,000.00 | 7,000.00 | 505,284 |
| 2023-12-22 | 6,600.00 | 6,739.70 | 6,600.00 | 6,700.00 | 6,700.00 | 197,962 |
| 2023-12-21 | 6,475.00 | 6,630.00 | 6,475.00 | 6,600.00 | 6,600.00 | 337,938 |
| 2023-12-20 | 6,460.00 | 6,625.00 | 6,460.00 | 6,479.90 | 6,479.90 | 70,073 |
| 2023-12-19 | 6,500.00 | 6,547.00 | 6,430.00 | 6,458.80 | 6,458.80 | 196,092 |
| 2023-12-18 | 6,539.90 | 6,699.00 | 6,450.40 | 6,500.00 | 6,500.00 | 171,127 |
| 2023-12-15 | 6,547.00 | 6,699.90 | 6,497.30 | 6,540.00 | 6,540.00 | 552,940 |
| 2023-12-14 | 6,507.00 | 6,650.00 | 5,900.00 | 6,548.00 | 6,548.00 | 524,226 |
| 2023-12-13 | 6,385.00 | 6,499.00 | 6,349.90 | 6,469.00 | 6,469.00 | 386,097 |
| 2023-12-12 | 6,135.00 | 6,400.00 | 6,100.20 | 6,370.00 | 6,370.00 | 623,406 |
| 2023-12-11 | 6,110.00 | 6,192.90 | 6,051.10 | 6,135.00 | 6,135.00 | 225,563 |
| 2023-12-07 | 6,070.00 | 6,097.00 | 6,001.10 | 6,088.50 | 6,088.50 | 167,726 |
| 2023-12-06 | 6,051.10 | 6,125.00 | 6,025.00 | 6,070.00 | 6,070.00 | 294,545 |
| 2023-12-05 | 6,079.00 | 6,079.00 | 5,950.00 | 6,048.00 | 6,048.00 | 173,335 |
| 2023-12-04 | 6,140.00 | 6,140.00 | 6,000.00 | 6,079.00 | 6,079.00 | 126,791 |
| 2023-12-01 | 6,000.00 | 6,199.90 | 6,000.00 | 6,140.00 | 6,140.00 | 287,263 |
| 2023-11-30 | 6,050.00 | 6,090.00 | 6,000.00 | 6,000.00 | 6,000.00 | 179,139 |
| 2023-11-29 | 6,000.00 | 6,098.60 | 6,000.00 | 6,049.90 | 6,049.90 | 102,870 |
| 2023-11-28 | 6,120.00 | 6,120.00 | 5,950.00 | 6,024.00 | 6,024.00 | 282,481 |
| 2023-11-27 | 6,234.70 | 6,234.70 | 6,010.00 | 6,125.00 | 6,125.00 | 178,700 |
| 2023-11-24 | 6,000.00 | 6,140.00 | 6,000.00 | 6,082.00 | 6,082.00 | 335,926 |
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.