CAP S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-07 | 7,100.00 | 7,180.00 | 6,902.00 | 6,950.00 | 6,532.32 | 305,996 |
| 2022-12-06 | 7,450.00 | 7,720.00 | 7,170.00 | 7,220.00 | 6,786.09 | 599,299 |
| 2022-12-05 | 7,171.00 | 7,500.00 | 7,148.00 | 7,450.00 | 7,002.27 | 564,500 |
| 2022-12-02 | 6,863.00 | 7,116.00 | 6,863.00 | 6,961.00 | 6,542.66 | 317,269 |
| 2022-12-01 | 6,600.00 | 6,845.00 | 6,600.00 | 6,845.00 | 6,433.63 | 382,965 |
| 2022-11-30 | 6,400.00 | 6,666.00 | 6,400.00 | 6,530.00 | 6,137.56 | 295,696 |
| 2022-11-29 | 6,100.00 | 6,400.00 | 6,100.00 | 6,400.00 | 6,015.37 | 196,655 |
| 2022-11-28 | 6,219.00 | 6,219.00 | 6,015.00 | 6,050.00 | 5,686.41 | 282,820 |
| 2022-11-25 | 6,175.00 | 6,300.00 | 6,175.00 | 6,219.70 | 5,845.91 | 170,773 |
| 2022-11-24 | 6,050.00 | 6,130.00 | 6,020.00 | 6,060.00 | 5,695.81 | 77,777 |
| 2022-11-23 | 6,030.00 | 6,200.00 | 6,000.00 | 6,000.00 | 5,639.41 | 181,263 |
| 2022-11-22 | 6,140.00 | 6,140.00 | 6,015.00 | 6,039.80 | 5,676.82 | 168,250 |
| 2022-11-21 | 6,002.00 | 6,277.90 | 6,000.00 | 6,150.00 | 5,780.40 | 194,725 |
| 2022-11-18 | 6,271.00 | 6,445.00 | 6,155.00 | 6,310.00 | 5,930.78 | 154,492 |
| 2022-11-17 | 6,730.00 | 6,880.00 | 6,201.00 | 6,201.00 | 5,828.33 | 388,552 |
| 2022-11-16 | 6,301.00 | 6,689.00 | 6,283.00 | 6,689.00 | 6,287.00 | 401,667 |
| 2022-11-15 | 6,050.10 | 6,296.00 | 6,050.10 | 6,283.00 | 5,905.40 | 315,701 |
| 2022-11-14 | 6,111.00 | 6,111.00 | 6,035.00 | 6,061.00 | 5,696.75 | 426,328 |
| 2022-11-11 | 6,000.00 | 6,066.90 | 5,950.00 | 6,030.00 | 5,667.61 | 577,897 |
| 2022-11-10 | 5,555.90 | 5,820.00 | 5,497.00 | 5,785.00 | 5,437.33 | 465,960 |
| 2022-11-09 | 5,600.10 | 5,670.00 | 5,540.00 | 5,556.10 | 5,222.19 | 239,934 |
| 2022-11-08 | 5,505.00 | 5,650.00 | 5,500.00 | 5,600.00 | 5,263.45 | 197,742 |
| 2022-11-07 | 5,360.00 | 5,479.90 | 5,155.00 | 5,436.00 | 5,109.31 | 380,509 |
| 2022-11-04 | 5,155.10 | 5,500.00 | 5,155.10 | 5,500.00 | 5,169.46 | 415,119 |
| 2022-11-03 | 5,175.00 | 5,247.00 | 5,057.00 | 5,057.00 | 4,753.08 | 179,067 |
| 2022-11-02 | 5,060.00 | 5,255.10 | 5,048.00 | 5,169.50 | 4,858.82 | 231,704 |
| 2022-10-28 | 5,187.90 | 5,203.50 | 5,000.00 | 5,048.80 | 4,745.38 | 190,550 |
| 2022-10-27 | 5,200.00 | 5,210.00 | 5,100.00 | 5,187.90 | 4,876.12 | 241,936 |
| 2022-10-26 | 5,400.00 | 5,400.00 | 5,250.00 | 5,300.00 | 4,981.48 | 221,498 |
| 2022-10-25 | 5,400.00 | 5,450.00 | 5,310.00 | 5,340.00 | 5,019.08 | 210,599 |
| 2022-10-24 | 5,500.00 | 5,550.00 | 5,430.00 | 5,433.00 | 5,106.49 | 162,306 |
| 2022-10-21 | 5,430.00 | 5,501.00 | 5,430.00 | 5,430.00 | 5,103.67 | 222,782 |
| 2022-10-20 | 5,655.00 | 5,733.30 | 5,350.00 | 5,350.00 | 5,028.48 | 1,896,774 |
| 2022-10-19 | 5,700.00 | 5,798.00 | 5,621.00 | 5,676.50 | 5,335.35 | 103,894 |
| 2022-10-18 | 5,750.00 | 5,750.00 | 5,610.00 | 5,700.00 | 5,357.44 | 118,010 |
| 2022-10-17 | 5,670.00 | 5,825.00 | 5,600.00 | 5,600.00 | 5,263.45 | 86,383 |
| 2022-10-14 | 5,551.00 | 5,680.00 | 5,551.00 | 5,598.30 | 5,261.85 | 107,088 |
| 2022-10-13 | 5,600.00 | 5,639.00 | 5,407.00 | 5,510.00 | 5,178.86 | 151,813 |
| 2022-10-12 | 5,800.00 | 5,900.00 | 5,551.00 | 5,676.00 | 5,334.88 | 324,921 |
| 2022-10-11 | 6,130.00 | 6,130.00 | 5,750.00 | 5,799.00 | 5,450.49 | 228,554 |
| 2022-10-07 | 6,204.00 | 6,204.10 | 6,050.00 | 6,128.50 | 5,760.19 | 68,691 |
| 2022-10-06 | 6,276.20 | 6,310.00 | 6,200.00 | 6,200.00 | 5,827.39 | 84,453 |
| 2022-10-05 | 6,502.00 | 6,503.00 | 6,211.00 | 6,300.00 | 5,921.38 | 273,524 |
| 2022-10-04 | 6,316.00 | 6,530.00 | 6,316.00 | 6,500.00 | 6,109.36 | 150,188 |
| 2022-10-03 | 6,300.00 | 6,447.00 | 6,285.00 | 6,315.90 | 5,936.33 | 162,057 |
| 2022-09-30 | 6,100.00 | 6,300.00 | 6,010.00 | 6,260.00 | 5,883.79 | 201,245 |
| 2022-09-29 | 6,399.00 | 6,399.00 | 5,952.00 | 6,000.00 | 5,639.41 | 186,672 |
| 2022-09-28 | 6,324.90 | 6,324.90 | 6,140.00 | 6,140.00 | 5,771.00 | 173,950 |
| 2022-09-27 | 6,400.10 | 6,690.00 | 6,201.00 | 6,350.00 | 5,968.38 | 149,890 |
| 2022-09-26 | 6,400.00 | 6,679.00 | 6,250.00 | 6,250.00 | 5,874.39 | 149,906 |
| 2022-09-23 | 6,679.80 | 6,679.80 | 6,400.00 | 6,412.00 | 6,026.65 | 153,031 |
| 2022-09-22 | 7,000.00 | 7,000.00 | 6,700.10 | 6,700.10 | 6,297.44 | 258,246 |
| 2022-09-21 | 7,190.00 | 7,190.00 | 6,950.00 | 7,000.00 | 6,579.31 | 273,258 |
| 2022-09-20 | 7,603.00 | 7,603.00 | 7,150.00 | 7,190.00 | 6,757.90 | 189,726 |
| 2022-09-15 | 7,700.00 | 7,700.00 | 7,373.00 | 7,603.00 | 7,146.08 | 112,514 |
| 2022-09-14 | 7,834.00 | 7,890.00 | 7,694.20 | 7,700.00 | 7,237.25 | 113,374 |
| 2022-09-13 | 7,851.00 | 7,920.00 | 7,735.40 | 7,835.00 | 7,364.13 | 266,766 |
| 2022-09-12 | 7,602.00 | 7,877.00 | 7,602.00 | 7,842.00 | 7,370.71 | 182,314 |
| 2022-09-09 | 7,200.00 | 7,600.00 | 7,111.00 | 7,580.00 | 7,124.46 | 525,291 |
| 2022-09-08 | 7,350.00 | 7,389.00 | 6,950.00 | 7,195.00 | 6,762.60 | 192,512 |
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.