CAP S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-24 | 6,149.00 | 6,150.00 | 5,960.00 | 5,970.00 | 5,970.00 | 176,928 |
| 2023-08-23 | 6,001.00 | 6,175.00 | 6,001.00 | 6,150.00 | 6,150.00 | 148,287 |
| 2023-08-22 | 6,000.00 | 6,075.00 | 5,915.00 | 6,000.00 | 6,000.00 | 451,616 |
| 2023-08-21 | 6,048.00 | 6,070.00 | 5,902.00 | 5,903.00 | 5,903.00 | 247,045 |
| 2023-08-18 | 5,989.90 | 6,125.00 | 5,960.10 | 6,048.50 | 6,048.50 | 118,494 |
| 2023-08-17 | 6,139.00 | 6,244.00 | 5,975.10 | 5,999.00 | 5,999.00 | 180,396 |
| 2023-08-16 | 6,143.70 | 6,199.20 | 6,051.00 | 6,079.00 | 6,079.00 | 167,029 |
| 2023-08-14 | 6,300.00 | 6,300.00 | 6,150.00 | 6,205.80 | 6,205.80 | 122,834 |
| 2023-08-11 | 6,320.00 | 6,377.90 | 6,267.00 | 6,339.30 | 6,339.30 | 107,431 |
| 2023-08-10 | 6,314.90 | 6,410.00 | 6,274.90 | 6,316.20 | 6,316.20 | 195,130 |
| 2023-08-09 | 6,190.00 | 6,320.00 | 6,190.00 | 6,315.00 | 6,315.00 | 361,075 |
| 2023-08-08 | 6,399.00 | 6,399.00 | 6,175.00 | 6,190.00 | 6,190.00 | 332,276 |
| 2023-08-07 | 6,421.00 | 6,470.00 | 6,319.80 | 6,400.00 | 6,400.00 | 262,498 |
| 2023-08-04 | 6,600.00 | 6,610.00 | 6,475.00 | 6,585.00 | 6,585.00 | 185,001 |
| 2023-08-03 | 6,620.40 | 6,620.40 | 6,550.00 | 6,585.00 | 6,585.00 | 178,497 |
| 2023-08-02 | 6,675.00 | 6,700.00 | 6,550.00 | 6,665.90 | 6,665.90 | 204,450 |
| 2023-08-01 | 6,400.00 | 6,824.00 | 6,400.00 | 6,680.00 | 6,680.00 | 523,810 |
| 2023-07-31 | 6,335.10 | 6,499.00 | 6,335.10 | 6,400.00 | 6,400.00 | 135,366 |
| 2023-07-28 | 6,500.00 | 6,500.00 | 6,290.00 | 6,335.00 | 6,335.00 | 423,547 |
| 2023-07-27 | 6,589.00 | 6,600.00 | 6,420.00 | 6,480.00 | 6,480.00 | 358,094 |
| 2023-07-26 | 6,789.90 | 6,800.00 | 6,680.00 | 6,750.00 | 6,750.00 | 223,711 |
| 2023-07-25 | 6,710.00 | 6,874.90 | 6,700.00 | 6,789.90 | 6,789.90 | 518,674 |
| 2023-07-24 | 6,400.00 | 6,620.00 | 6,300.00 | 6,620.00 | 6,620.00 | 344,886 |
| 2023-07-21 | 6,335.00 | 6,450.00 | 6,300.00 | 6,400.00 | 6,400.00 | 135,004 |
| 2023-07-20 | 6,374.90 | 6,409.90 | 6,215.00 | 6,335.00 | 6,335.00 | 312,863 |
| 2023-07-19 | 6,250.00 | 6,384.80 | 6,250.00 | 6,375.00 | 6,375.00 | 198,802 |
| 2023-07-18 | 6,225.00 | 6,269.60 | 6,180.00 | 6,248.00 | 6,248.00 | 130,969 |
| 2023-07-17 | 6,320.00 | 6,320.00 | 6,140.00 | 6,290.00 | 6,290.00 | 275,095 |
| 2023-07-14 | 6,374.00 | 6,429.00 | 6,295.00 | 6,300.00 | 6,300.00 | 271,152 |
| 2023-07-13 | 6,280.00 | 6,365.90 | 6,230.00 | 6,365.90 | 6,365.90 | 216,304 |
| 2023-07-12 | 6,158.00 | 6,310.30 | 6,152.00 | 6,270.10 | 6,270.10 | 328,197 |
| 2023-07-11 | 5,900.00 | 6,070.00 | 5,871.00 | 6,070.00 | 6,070.00 | 141,930 |
| 2023-07-10 | 5,870.00 | 5,950.00 | 5,793.30 | 5,871.00 | 5,871.00 | 115,041 |
| 2023-07-07 | 5,751.10 | 5,959.10 | 5,751.10 | 5,870.00 | 5,870.00 | 120,652 |
| 2023-07-06 | 5,877.00 | 5,877.00 | 5,750.00 | 5,750.00 | 5,750.00 | 88,737 |
| 2023-07-05 | 5,916.00 | 5,930.10 | 5,876.90 | 5,876.90 | 5,876.90 | 92,277 |
| 2023-07-04 | 5,950.10 | 5,950.10 | 5,890.00 | 5,918.30 | 5,918.30 | 45,444 |
| 2023-07-03 | 5,936.00 | 5,999.00 | 5,876.00 | 5,950.00 | 5,950.00 | 120,723 |
| 2023-06-30 | 5,999.00 | 5,999.00 | 5,870.00 | 5,937.90 | 5,937.90 | 200,322 |
| 2023-06-29 | 5,878.00 | 6,000.00 | 5,878.00 | 6,000.00 | 6,000.00 | 152,384 |
| 2023-06-28 | 6,100.00 | 6,101.50 | 5,877.30 | 5,877.30 | 5,877.30 | 276,696 |
| 2023-06-27 | 6,146.00 | 6,190.00 | 5,960.00 | 6,100.00 | 6,100.00 | 260,475 |
| 2023-06-23 | 6,100.00 | 6,100.00 | 6,007.50 | 6,093.00 | 6,093.00 | 54,101 |
| 2023-06-22 | 6,226.00 | 6,240.00 | 6,030.10 | 6,099.00 | 6,099.00 | 172,484 |
| 2023-06-20 | 6,200.00 | 6,200.00 | 6,079.00 | 6,180.00 | 6,180.00 | 151,540 |
| 2023-06-19 | 6,289.00 | 6,304.90 | 6,145.00 | 6,235.00 | 6,235.00 | 135,130 |
| 2023-06-16 | 6,400.00 | 6,415.00 | 6,278.00 | 6,305.00 | 6,305.00 | 202,992 |
| 2023-06-15 | 6,380.00 | 6,440.00 | 6,339.70 | 6,370.00 | 6,370.00 | 177,601 |
| 2023-06-14 | 6,300.00 | 6,448.00 | 6,300.00 | 6,420.00 | 6,420.00 | 564,552 |
| 2023-06-13 | 6,201.00 | 6,330.00 | 6,201.00 | 6,240.00 | 6,240.00 | 264,379 |
| 2023-06-12 | 6,229.70 | 6,229.70 | 6,069.50 | 6,163.50 | 6,163.50 | 224,596 |
| 2023-06-09 | 6,290.00 | 6,380.00 | 6,150.00 | 6,237.90 | 6,237.90 | 230,970 |
| 2023-06-08 | 6,196.00 | 6,290.00 | 6,100.00 | 6,260.00 | 6,260.00 | 242,001 |
| 2023-06-07 | 6,156.00 | 6,239.90 | 6,022.10 | 6,100.00 | 6,100.00 | 244,091 |
| 2023-06-06 | 6,129.00 | 6,240.40 | 6,129.00 | 6,145.20 | 6,145.20 | 130,751 |
| 2023-06-05 | 6,230.00 | 6,337.40 | 6,060.00 | 6,130.00 | 6,130.00 | 223,089 |
| 2023-06-02 | 5,890.00 | 6,180.00 | 5,889.70 | 6,180.00 | 6,180.00 | 728,545 |
| 2023-06-01 | 5,761.30 | 5,849.50 | 5,725.00 | 5,815.00 | 5,815.00 | 129,400 |
| 2023-05-31 | 5,750.00 | 5,886.00 | 5,599.70 | 5,700.00 | 5,700.00 | 330,445 |
| 2023-05-30 | 5,920.00 | 5,979.20 | 5,760.00 | 5,760.00 | 5,760.00 | 173,058 |
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.