CAP S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-23 | 5,860.00 | 5,998.00 | 5,859.90 | 5,966.20 | 5,966.20 | 199,091 |
| 2023-11-22 | 5,900.00 | 5,950.00 | 5,880.00 | 5,892.80 | 5,892.80 | 196,156 |
| 2023-11-21 | 5,927.00 | 5,939.10 | 5,800.00 | 5,868.80 | 5,868.80 | 190,376 |
| 2023-11-20 | 5,792.00 | 5,900.00 | 5,792.00 | 5,868.00 | 5,868.00 | 177,999 |
| 2023-11-17 | 5,643.00 | 5,848.90 | 5,643.00 | 5,783.90 | 5,783.90 | 106,476 |
| 2023-11-16 | 5,720.10 | 5,770.00 | 5,690.10 | 5,700.00 | 5,700.00 | 209,171 |
| 2023-11-15 | 5,680.00 | 5,778.30 | 5,670.00 | 5,700.00 | 5,700.00 | 232,016 |
| 2023-11-14 | 5,433.10 | 5,750.00 | 5,433.10 | 5,670.00 | 5,670.00 | 355,272 |
| 2023-11-13 | 5,470.00 | 5,550.00 | 5,412.00 | 5,488.00 | 5,488.00 | 150,755 |
| 2023-11-10 | 5,461.00 | 5,544.00 | 5,461.00 | 5,482.40 | 5,482.40 | 82,004 |
| 2023-11-09 | 5,498.00 | 5,590.00 | 5,400.00 | 5,487.50 | 5,487.50 | 150,750 |
| 2023-11-08 | 5,350.00 | 5,452.00 | 5,326.10 | 5,430.00 | 5,430.00 | 197,960 |
| 2023-11-07 | 5,249.90 | 5,319.00 | 5,200.00 | 5,318.00 | 5,318.00 | 137,535 |
| 2023-11-06 | 5,230.00 | 5,319.70 | 5,101.00 | 5,177.50 | 5,177.50 | 177,578 |
| 2023-11-03 | 5,150.00 | 5,250.00 | 5,100.10 | 5,235.80 | 5,235.80 | 188,578 |
| 2023-11-02 | 4,890.00 | 5,099.90 | 4,879.20 | 5,097.00 | 5,097.00 | 209,291 |
| 2023-10-31 | 4,955.00 | 4,955.00 | 4,805.00 | 4,892.00 | 4,892.00 | 162,868 |
| 2023-10-30 | 4,985.00 | 5,069.00 | 4,945.80 | 4,950.00 | 4,950.00 | 108,062 |
| 2023-10-26 | 4,985.00 | 4,999.00 | 4,900.00 | 4,980.00 | 4,980.00 | 129,306 |
| 2023-10-25 | 5,000.00 | 5,038.00 | 4,950.00 | 4,985.00 | 4,985.00 | 135,391 |
| 2023-10-24 | 4,902.10 | 5,048.90 | 4,900.00 | 4,929.00 | 4,929.00 | 250,510 |
| 2023-10-23 | 5,150.00 | 5,150.00 | 4,875.00 | 4,875.00 | 4,875.00 | 184,944 |
| 2023-10-20 | 5,135.00 | 5,149.30 | 4,989.70 | 5,149.30 | 5,149.30 | 186,904 |
| 2023-10-19 | 5,249.70 | 5,360.00 | 5,071.00 | 5,139.00 | 5,139.00 | 190,770 |
| 2023-10-18 | 5,340.00 | 5,400.00 | 5,182.10 | 5,249.70 | 5,249.70 | 139,702 |
| 2023-10-17 | 5,289.30 | 5,429.90 | 5,270.00 | 5,339.00 | 5,339.00 | 134,219 |
| 2023-10-16 | 5,205.10 | 5,379.00 | 5,202.00 | 5,289.40 | 5,289.40 | 110,991 |
| 2023-10-13 | 5,174.00 | 5,247.40 | 5,170.00 | 5,198.80 | 5,198.80 | 139,621 |
| 2023-10-12 | 5,210.10 | 5,267.90 | 5,150.00 | 5,172.80 | 5,172.80 | 158,866 |
| 2023-10-11 | 5,300.00 | 5,380.00 | 5,150.00 | 5,150.00 | 5,150.00 | 400,560 |
| 2023-10-10 | 5,201.00 | 5,335.00 | 5,143.00 | 5,269.00 | 5,269.00 | 206,562 |
| 2023-10-06 | 5,325.80 | 5,498.00 | 5,143.00 | 5,200.00 | 5,200.00 | 284,727 |
| 2023-10-05 | 5,489.00 | 5,523.80 | 5,310.00 | 5,379.60 | 5,379.60 | 237,501 |
| 2023-10-04 | 5,580.00 | 5,601.00 | 5,459.70 | 5,489.80 | 5,489.80 | 112,821 |
| 2023-10-03 | 5,630.00 | 5,630.00 | 5,499.90 | 5,530.00 | 5,530.00 | 198,371 |
| 2023-10-02 | 5,764.10 | 5,764.10 | 5,599.60 | 5,634.00 | 5,634.00 | 152,915 |
| 2023-09-29 | 5,696.40 | 5,789.10 | 5,661.10 | 5,763.00 | 5,763.00 | 230,576 |
| 2023-09-28 | 5,625.00 | 5,759.70 | 5,601.10 | 5,640.00 | 5,640.00 | 174,492 |
| 2023-09-27 | 5,791.00 | 5,799.70 | 5,605.00 | 5,625.00 | 5,625.00 | 231,002 |
| 2023-09-26 | 5,710.00 | 5,824.10 | 5,671.10 | 5,790.00 | 5,790.00 | 173,396 |
| 2023-09-25 | 5,862.00 | 5,862.00 | 5,551.00 | 5,670.00 | 5,670.00 | 408,338 |
| 2023-09-22 | 5,878.00 | 5,952.10 | 5,786.70 | 5,862.00 | 5,862.00 | 149,501 |
| 2023-09-21 | 5,850.00 | 5,940.10 | 5,810.00 | 5,878.00 | 5,878.00 | 190,096 |
| 2023-09-20 | 5,850.90 | 5,993.00 | 5,850.90 | 5,948.60 | 5,948.60 | 271,943 |
| 2023-09-15 | 5,870.00 | 6,092.90 | 5,870.00 | 5,910.00 | 5,910.00 | 999,493 |
| 2023-09-14 | 5,692.00 | 5,899.00 | 5,691.00 | 5,869.00 | 5,869.00 | 355,520 |
| 2023-09-13 | 5,711.00 | 5,768.00 | 5,691.00 | 5,691.00 | 5,691.00 | 163,416 |
| 2023-09-12 | 5,898.40 | 5,898.40 | 5,665.00 | 5,700.00 | 5,700.00 | 178,372 |
| 2023-09-11 | 5,751.10 | 5,870.90 | 5,703.00 | 5,710.00 | 5,710.00 | 220,824 |
| 2023-09-08 | 5,822.50 | 5,825.00 | 5,750.00 | 5,751.00 | 5,751.00 | 123,824 |
| 2023-09-07 | 5,870.00 | 5,870.00 | 5,700.00 | 5,835.00 | 5,835.00 | 153,863 |
| 2023-09-06 | 5,891.00 | 5,900.10 | 5,830.00 | 5,871.00 | 5,871.00 | 99,210 |
| 2023-09-05 | 5,958.00 | 6,057.70 | 5,809.90 | 5,860.00 | 5,860.00 | 344,476 |
| 2023-09-04 | 6,078.90 | 6,111.00 | 5,926.10 | 5,958.00 | 5,958.00 | 291,809 |
| 2023-09-01 | 6,094.00 | 6,110.00 | 6,000.00 | 6,078.90 | 6,078.90 | 214,625 |
| 2023-08-31 | 6,070.00 | 6,145.00 | 5,979.00 | 6,000.00 | 6,000.00 | 156,826 |
| 2023-08-30 | 6,074.30 | 6,135.60 | 5,981.70 | 6,079.00 | 6,079.00 | 115,433 |
| 2023-08-29 | 6,000.10 | 6,020.00 | 5,962.10 | 5,990.00 | 5,990.00 | 115,820 |
| 2023-08-28 | 6,000.00 | 6,044.90 | 5,962.00 | 5,971.70 | 5,971.70 | 53,997 |
| 2023-08-25 | 5,990.20 | 6,045.00 | 5,960.00 | 5,960.00 | 5,960.00 | 98,828 |
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.