CAP S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-03 | 7,185.00 | 7,378.00 | 7,185.00 | 7,220.00 | 6,908.80 | 228,070 |
| 2023-03-02 | 7,200.00 | 7,268.00 | 7,140.00 | 7,185.00 | 6,875.31 | 166,629 |
| 2023-03-01 | 6,950.00 | 7,196.90 | 6,950.00 | 7,196.90 | 6,886.69 | 216,166 |
| 2023-02-28 | 6,897.00 | 6,960.00 | 6,850.00 | 6,888.00 | 6,591.11 | 76,615 |
| 2023-02-27 | 6,900.00 | 6,950.10 | 6,841.00 | 6,897.00 | 6,599.72 | 126,899 |
| 2023-02-24 | 6,970.00 | 6,985.00 | 6,800.00 | 6,900.00 | 6,602.59 | 365,823 |
| 2023-02-23 | 7,100.00 | 7,100.00 | 7,000.10 | 7,060.00 | 6,755.69 | 62,973 |
| 2023-02-22 | 7,020.00 | 7,100.00 | 6,950.30 | 7,030.00 | 6,726.99 | 246,209 |
| 2023-02-21 | 7,101.00 | 7,200.00 | 7,000.00 | 7,020.00 | 6,717.42 | 98,149 |
| 2023-02-20 | 7,140.00 | 7,191.20 | 7,007.00 | 7,060.60 | 6,756.27 | 49,445 |
| 2023-02-17 | 7,061.00 | 7,188.90 | 7,000.00 | 7,000.00 | 6,698.28 | 116,304 |
| 2023-02-16 | 7,070.00 | 7,180.00 | 6,950.20 | 7,037.40 | 6,734.07 | 119,160 |
| 2023-02-15 | 7,005.00 | 7,100.00 | 6,950.00 | 7,038.70 | 6,735.31 | 146,177 |
| 2023-02-14 | 6,970.00 | 7,069.00 | 6,910.00 | 6,944.00 | 6,644.69 | 69,765 |
| 2023-02-13 | 7,239.00 | 7,239.00 | 7,000.00 | 7,001.00 | 6,699.24 | 134,983 |
| 2023-02-10 | 6,975.00 | 7,150.00 | 6,975.00 | 7,099.00 | 6,793.01 | 55,817 |
| 2023-02-09 | 6,975.00 | 7,105.00 | 6,865.20 | 6,975.00 | 6,674.36 | 63,054 |
| 2023-02-08 | 6,810.00 | 7,000.00 | 6,801.00 | 6,975.00 | 6,674.36 | 147,368 |
| 2023-02-07 | 6,860.00 | 6,900.00 | 6,800.00 | 6,800.00 | 6,506.90 | 135,603 |
| 2023-02-06 | 6,880.00 | 7,032.00 | 6,880.00 | 6,900.00 | 6,602.59 | 113,520 |
| 2023-02-03 | 7,015.00 | 7,150.00 | 6,765.40 | 6,880.00 | 6,583.45 | 178,381 |
| 2023-02-02 | 7,181.10 | 7,200.00 | 7,000.00 | 7,000.00 | 6,698.28 | 91,582 |
| 2023-02-01 | 7,350.00 | 7,350.00 | 7,180.00 | 7,180.00 | 6,870.52 | 98,401 |
| 2023-01-31 | 7,290.00 | 7,350.00 | 7,148.10 | 7,350.00 | 7,033.19 | 60,748 |
| 2023-01-30 | 7,355.00 | 7,400.00 | 7,286.30 | 7,286.30 | 6,972.24 | 89,877 |
| 2023-01-27 | 7,349.00 | 7,355.00 | 7,250.00 | 7,355.00 | 7,037.98 | 115,537 |
| 2023-01-26 | 7,002.00 | 7,300.00 | 7,000.00 | 7,300.00 | 6,985.35 | 122,853 |
| 2023-01-25 | 7,049.00 | 7,138.30 | 7,000.00 | 7,070.00 | 6,765.26 | 137,840 |
| 2023-01-24 | 7,099.90 | 7,099.90 | 7,001.00 | 7,049.00 | 6,745.17 | 133,276 |
| 2023-01-23 | 7,235.00 | 7,235.00 | 7,100.00 | 7,100.00 | 6,793.97 | 90,938 |
| 2023-01-20 | 7,290.30 | 7,310.00 | 7,220.00 | 7,239.80 | 6,927.74 | 56,308 |
| 2023-01-19 | 7,297.00 | 7,297.00 | 7,020.00 | 7,250.00 | 6,937.50 | 60,455 |
| 2023-01-18 | 7,200.00 | 7,330.00 | 7,100.00 | 7,300.00 | 6,985.35 | 155,846 |
| 2023-01-17 | 7,000.00 | 7,215.00 | 6,950.00 | 7,174.00 | 6,864.78 | 111,436 |
| 2023-01-16 | 7,000.00 | 7,050.00 | 6,898.90 | 6,898.90 | 6,601.54 | 120,242 |
| 2023-01-13 | 7,348.00 | 7,450.00 | 7,100.00 | 7,228.90 | 6,917.31 | 136,318 |
| 2023-01-12 | 7,333.00 | 7,480.00 | 7,250.00 | 7,290.00 | 6,975.78 | 230,718 |
| 2023-01-11 | 7,215.00 | 7,398.00 | 7,215.00 | 7,333.00 | 7,016.93 | 177,074 |
| 2023-01-10 | 6,999.00 | 7,150.00 | 6,950.00 | 7,150.00 | 6,841.81 | 164,461 |
| 2023-01-09 | 6,700.00 | 6,960.00 | 6,600.00 | 6,915.00 | 6,616.94 | 133,919 |
| 2023-01-06 | 6,680.00 | 6,865.00 | 6,613.70 | 6,700.00 | 6,411.21 | 192,115 |
| 2023-01-05 | 6,800.00 | 6,800.00 | 6,620.00 | 6,650.00 | 6,363.37 | 180,784 |
| 2023-01-04 | 6,870.60 | 6,977.00 | 6,522.00 | 6,831.20 | 6,536.76 | 163,352 |
| 2023-01-03 | 6,950.00 | 6,990.00 | 6,850.00 | 6,870.60 | 6,574.46 | 125,090 |
| 2022-12-30 | 7,058.30 | 7,150.00 | 6,920.00 | 6,950.00 | 6,650.44 | 110,398 |
| 2022-12-29 | 7,010.00 | 7,120.00 | 6,990.00 | 6,990.00 | 6,688.71 | 131,858 |
| 2022-12-28 | 7,074.00 | 7,189.00 | 6,900.00 | 6,950.10 | 6,650.53 | 148,845 |
| 2022-12-27 | 7,150.00 | 7,200.00 | 7,070.00 | 7,074.80 | 6,769.86 | 97,558 |
| 2022-12-26 | 7,068.00 | 7,075.00 | 6,880.00 | 7,005.30 | 6,703.35 | 83,496 |
| 2022-12-23 | 6,900.00 | 7,090.00 | 6,900.00 | 7,068.00 | 6,763.35 | 32,287 |
| 2022-12-22 | 7,099.00 | 7,099.00 | 6,839.90 | 6,946.90 | 6,647.47 | 87,629 |
| 2022-12-21 | 6,866.00 | 7,100.00 | 6,866.00 | 7,075.00 | 6,770.05 | 187,042 |
| 2022-12-20 | 6,520.00 | 6,849.00 | 6,520.00 | 6,849.00 | 6,553.79 | 204,512 |
| 2022-12-19 | 6,679.90 | 6,679.90 | 6,330.00 | 6,557.00 | 6,274.37 | 374,946 |
| 2022-12-16 | 6,765.10 | 6,911.90 | 6,640.00 | 6,680.00 | 6,278.55 | 458,491 |
| 2022-12-15 | 7,150.00 | 7,150.00 | 6,830.00 | 6,861.00 | 6,448.67 | 268,590 |
| 2022-12-14 | 7,170.90 | 7,288.00 | 7,087.50 | 7,150.00 | 6,720.30 | 132,570 |
| 2022-12-13 | 7,390.00 | 7,500.00 | 7,100.10 | 7,100.10 | 6,673.40 | 258,599 |
| 2022-12-12 | 7,200.00 | 7,380.00 | 7,110.00 | 7,239.00 | 6,803.95 | 164,872 |
| 2022-12-09 | 7,166.00 | 7,455.00 | 7,055.00 | 7,269.90 | 6,832.99 | 325,406 |
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.