CAP S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-30 | 5,920.00 | 5,979.20 | 5,760.00 | 5,760.00 | 5,760.00 | 173,058 |
| 2023-05-29 | 5,880.00 | 5,913.90 | 5,840.10 | 5,910.00 | 5,910.00 | 162,826 |
| 2023-05-26 | 5,750.00 | 5,830.10 | 5,671.00 | 5,800.00 | 5,800.00 | 233,270 |
| 2023-05-25 | 5,769.00 | 5,769.00 | 5,650.00 | 5,670.00 | 5,670.00 | 145,513 |
| 2023-05-24 | 5,799.00 | 5,799.00 | 5,671.00 | 5,769.00 | 5,769.00 | 115,124 |
| 2023-05-23 | 5,890.00 | 5,900.30 | 5,776.00 | 5,800.00 | 5,800.00 | 230,043 |
| 2023-05-22 | 5,930.00 | 5,945.20 | 5,799.90 | 5,890.00 | 5,890.00 | 206,913 |
| 2023-05-19 | 5,886.00 | 5,940.10 | 5,832.00 | 5,930.00 | 5,930.00 | 176,782 |
| 2023-05-18 | 5,760.00 | 5,835.00 | 5,600.00 | 5,830.00 | 5,830.00 | 121,034 |
| 2023-05-17 | 5,722.10 | 5,837.00 | 5,722.10 | 5,771.00 | 5,771.00 | 129,868 |
| 2023-05-16 | 5,881.00 | 6,000.00 | 5,665.00 | 5,720.00 | 5,720.00 | 350,457 |
| 2023-05-15 | 5,762.00 | 5,944.00 | 5,750.00 | 5,881.70 | 5,881.70 | 128,394 |
| 2023-05-12 | 5,729.00 | 5,880.00 | 5,727.80 | 5,760.00 | 5,760.00 | 81,065 |
| 2023-05-11 | 5,900.00 | 5,900.00 | 5,599.80 | 5,728.70 | 5,728.70 | 371,368 |
| 2023-05-10 | 5,830.00 | 5,998.00 | 5,750.00 | 5,820.00 | 5,820.00 | 128,151 |
| 2023-05-09 | 6,026.00 | 6,095.00 | 5,750.00 | 5,820.00 | 5,820.00 | 162,923 |
| 2023-05-08 | 5,853.00 | 6,100.00 | 5,853.00 | 6,026.00 | 6,026.00 | 258,399 |
| 2023-05-05 | 5,631.00 | 5,889.90 | 5,630.00 | 5,817.30 | 5,817.30 | 132,859 |
| 2023-05-04 | 5,589.00 | 5,705.40 | 5,503.00 | 5,619.00 | 5,619.00 | 227,881 |
| 2023-05-03 | 5,668.00 | 5,698.80 | 5,552.00 | 5,590.00 | 5,590.00 | 219,997 |
| 2023-05-02 | 5,700.00 | 5,700.00 | 5,552.30 | 5,590.00 | 5,590.00 | 146,811 |
| 2023-04-28 | 5,888.30 | 5,888.30 | 5,613.00 | 5,651.00 | 5,651.00 | 331,518 |
| 2023-04-27 | 6,000.00 | 6,002.50 | 5,820.00 | 5,830.00 | 5,830.00 | 229,882 |
| 2023-04-26 | 5,860.00 | 6,050.00 | 5,860.00 | 5,949.00 | 5,949.00 | 184,871 |
| 2023-04-25 | 6,060.00 | 6,060.00 | 5,801.00 | 5,801.00 | 5,801.00 | 242,222 |
| 2023-04-24 | 6,000.00 | 6,060.00 | 5,979.10 | 6,060.00 | 6,060.00 | 152,017 |
| 2023-04-21 | 6,210.10 | 6,244.00 | 5,900.00 | 5,991.60 | 5,991.60 | 271,643 |
| 2023-04-20 | 6,298.00 | 6,298.00 | 6,190.00 | 6,244.00 | 6,244.00 | 203,144 |
| 2023-04-19 | 6,690.00 | 6,690.00 | 6,450.00 | 6,450.00 | 6,171.99 | 244,999 |
| 2023-04-18 | 6,796.00 | 6,800.00 | 6,500.00 | 6,690.00 | 6,401.64 | 205,387 |
| 2023-04-17 | 6,635.00 | 6,772.00 | 6,600.00 | 6,721.00 | 6,431.31 | 156,223 |
| 2023-04-14 | 6,633.00 | 6,680.00 | 6,510.00 | 6,635.00 | 6,349.01 | 92,113 |
| 2023-04-13 | 6,800.00 | 6,820.00 | 6,635.00 | 6,635.00 | 6,349.01 | 248,023 |
| 2023-04-12 | 6,749.10 | 6,777.10 | 6,635.00 | 6,735.00 | 6,444.70 | 136,583 |
| 2023-04-11 | 6,380.00 | 6,635.00 | 6,380.00 | 6,635.00 | 6,349.01 | 153,451 |
| 2023-04-10 | 6,378.70 | 6,399.90 | 6,321.50 | 6,368.00 | 6,093.52 | 58,567 |
| 2023-04-06 | 6,301.00 | 6,385.00 | 6,301.00 | 6,321.50 | 6,049.03 | 55,938 |
| 2023-04-05 | 6,211.00 | 6,305.80 | 6,118.00 | 6,300.00 | 6,028.45 | 158,828 |
| 2023-04-04 | 6,500.00 | 6,509.40 | 6,200.00 | 6,210.00 | 5,942.33 | 328,606 |
| 2023-04-03 | 6,615.00 | 6,669.60 | 6,400.00 | 6,500.00 | 6,219.83 | 219,608 |
| 2023-03-31 | 6,700.00 | 6,734.90 | 6,593.80 | 6,609.00 | 6,324.13 | 232,028 |
| 2023-03-30 | 6,633.50 | 6,738.90 | 6,600.00 | 6,609.80 | 6,324.90 | 112,533 |
| 2023-03-29 | 6,598.00 | 6,675.00 | 6,500.00 | 6,633.50 | 6,347.58 | 155,544 |
| 2023-03-28 | 6,645.00 | 6,646.10 | 6,500.00 | 6,560.00 | 6,277.25 | 236,659 |
| 2023-03-27 | 6,610.00 | 6,674.90 | 6,600.00 | 6,600.00 | 6,315.52 | 105,541 |
| 2023-03-24 | 6,702.00 | 6,728.60 | 6,520.00 | 6,566.00 | 6,282.99 | 141,161 |
| 2023-03-23 | 6,790.00 | 6,850.10 | 6,625.00 | 6,702.00 | 6,413.12 | 166,198 |
| 2023-03-22 | 6,710.00 | 6,870.00 | 6,700.00 | 6,800.00 | 6,506.90 | 163,816 |
| 2023-03-21 | 6,450.00 | 6,740.00 | 6,423.40 | 6,700.00 | 6,411.21 | 158,342 |
| 2023-03-20 | 6,499.00 | 6,546.70 | 6,351.00 | 6,360.00 | 6,085.87 | 299,320 |
| 2023-03-17 | 6,687.00 | 6,843.00 | 6,376.00 | 6,376.00 | 6,101.18 | 433,465 |
| 2023-03-16 | 6,800.00 | 6,826.90 | 6,610.00 | 6,660.10 | 6,373.03 | 174,605 |
| 2023-03-15 | 7,000.00 | 7,000.00 | 6,640.00 | 6,769.90 | 6,478.10 | 288,105 |
| 2023-03-14 | 7,182.00 | 7,182.00 | 6,981.00 | 6,981.00 | 6,680.10 | 125,832 |
| 2023-03-13 | 7,100.00 | 7,149.80 | 7,000.10 | 7,048.00 | 6,744.21 | 161,732 |
| 2023-03-10 | 7,100.00 | 7,245.00 | 7,084.40 | 7,218.00 | 6,906.88 | 140,213 |
| 2023-03-09 | 7,100.00 | 7,250.00 | 7,099.80 | 7,174.40 | 6,865.16 | 169,289 |
| 2023-03-08 | 7,080.00 | 7,165.50 | 7,039.40 | 7,100.00 | 6,793.97 | 75,846 |
| 2023-03-07 | 7,032.00 | 7,100.00 | 6,890.10 | 7,069.00 | 6,764.31 | 108,731 |
| 2023-03-06 | 7,200.00 | 7,200.00 | 6,990.00 | 7,061.20 | 6,756.84 | 178,540 |
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.