CAP S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-07 | 7,451.10 | 7,467.60 | 7,250.00 | 7,250.00 | 6,814.29 | 95,371 |
| 2022-09-06 | 7,555.00 | 7,675.90 | 7,435.00 | 7,435.00 | 6,988.17 | 220,052 |
| 2022-09-05 | 7,900.00 | 7,920.00 | 7,510.00 | 7,550.00 | 7,096.26 | 310,160 |
| 2022-09-02 | 7,478.00 | 7,489.00 | 7,340.00 | 7,400.00 | 6,955.28 | 355,287 |
| 2022-09-01 | 7,279.00 | 7,487.00 | 7,279.00 | 7,350.00 | 6,908.28 | 239,781 |
| 2022-08-31 | 7,580.00 | 7,650.00 | 7,220.90 | 7,231.00 | 6,796.43 | 506,452 |
| 2022-08-30 | 7,719.00 | 7,720.00 | 7,551.00 | 7,580.00 | 7,124.46 | 359,889 |
| 2022-08-29 | 7,600.00 | 7,796.00 | 7,482.20 | 7,747.00 | 7,281.42 | 322,252 |
| 2022-08-26 | 7,899.00 | 7,899.00 | 7,601.00 | 7,610.00 | 7,152.65 | 271,641 |
| 2022-08-25 | 7,767.60 | 7,997.00 | 7,767.60 | 7,800.00 | 7,331.24 | 218,599 |
| 2022-08-24 | 7,669.00 | 7,725.00 | 7,550.00 | 7,690.70 | 7,228.50 | 115,824 |
| 2022-08-23 | 7,525.00 | 7,850.00 | 7,525.00 | 7,808.00 | 7,079.05 | 330,678 |
| 2022-08-22 | 7,550.00 | 7,550.00 | 7,499.90 | 7,525.00 | 6,822.47 | 157,512 |
| 2022-08-19 | 7,560.00 | 7,560.00 | 7,500.00 | 7,500.00 | 6,799.81 | 204,891 |
| 2022-08-18 | 7,532.00 | 7,584.00 | 7,500.00 | 7,564.00 | 6,857.83 | 223,756 |
| 2022-08-17 | 7,560.00 | 7,640.00 | 7,440.00 | 7,532.00 | 6,828.82 | 240,594 |
| 2022-08-16 | 7,660.00 | 7,736.00 | 7,514.00 | 7,560.00 | 6,854.21 | 255,429 |
| 2022-08-12 | 7,875.00 | 7,875.00 | 7,599.90 | 7,660.00 | 6,944.87 | 224,587 |
| 2022-08-11 | 7,701.00 | 7,840.00 | 7,615.00 | 7,709.00 | 6,989.30 | 245,306 |
| 2022-08-10 | 7,966.00 | 7,969.00 | 7,702.00 | 7,702.00 | 6,982.95 | 278,504 |
| 2022-08-09 | 8,000.00 | 8,000.00 | 7,803.00 | 7,899.00 | 7,161.56 | 117,419 |
| 2022-08-08 | 7,799.00 | 7,999.90 | 7,762.10 | 7,999.80 | 7,252.95 | 219,066 |
| 2022-08-05 | 7,860.00 | 8,149.00 | 7,760.00 | 8,072.00 | 7,318.41 | 168,478 |
| 2022-08-04 | 8,000.00 | 8,000.00 | 7,815.10 | 7,860.00 | 7,126.20 | 187,475 |
| 2022-08-03 | 8,105.30 | 8,105.30 | 7,899.00 | 8,000.00 | 7,253.13 | 166,378 |
| 2022-08-02 | 8,013.00 | 8,189.00 | 8,013.00 | 8,025.00 | 7,275.79 | 149,228 |
| 2022-08-01 | 8,191.00 | 8,191.00 | 8,000.00 | 8,000.00 | 7,253.13 | 156,071 |
| 2022-07-29 | 8,428.00 | 8,428.00 | 8,151.00 | 8,246.40 | 7,476.52 | 419,786 |
| 2022-07-28 | 8,441.00 | 8,520.00 | 8,300.00 | 8,330.10 | 7,552.41 | 261,471 |
| 2022-07-27 | 8,300.00 | 8,327.90 | 8,251.00 | 8,290.00 | 7,516.05 | 145,281 |
| 2022-07-26 | 8,350.00 | 8,460.00 | 8,262.30 | 8,300.00 | 7,525.12 | 170,120 |
| 2022-07-25 | 8,500.00 | 8,590.00 | 8,239.00 | 8,239.00 | 7,469.81 | 167,157 |
| 2022-07-22 | 8,502.00 | 8,548.00 | 8,360.00 | 8,430.00 | 7,642.98 | 151,195 |
| 2022-07-21 | 8,226.00 | 8,380.00 | 8,200.00 | 8,360.00 | 7,579.52 | 125,423 |
| 2022-07-20 | 8,540.00 | 8,540.00 | 8,223.20 | 8,223.20 | 7,455.49 | 125,860 |
| 2022-07-19 | 8,370.20 | 8,600.00 | 8,370.10 | 8,520.30 | 7,724.85 | 86,519 |
| 2022-07-18 | 8,201.00 | 8,549.00 | 8,201.00 | 8,370.10 | 7,588.68 | 150,555 |
| 2022-07-15 | 8,150.00 | 8,200.00 | 8,060.00 | 8,117.10 | 7,359.30 | 87,992 |
| 2022-07-14 | 8,240.00 | 8,280.00 | 8,013.00 | 8,126.10 | 7,367.46 | 179,474 |
| 2022-07-13 | 8,368.90 | 8,465.50 | 8,200.00 | 8,303.00 | 7,527.84 | 219,433 |
| 2022-07-12 | 8,200.00 | 8,417.50 | 8,080.00 | 8,417.50 | 7,631.65 | 156,110 |
| 2022-07-11 | 8,661.10 | 8,661.10 | 8,300.00 | 8,365.00 | 7,584.05 | 149,519 |
| 2022-07-08 | 8,797.00 | 8,847.00 | 8,625.00 | 8,661.10 | 7,852.51 | 162,279 |
| 2022-07-07 | 8,511.00 | 8,778.00 | 8,511.00 | 8,729.00 | 7,914.07 | 309,573 |
| 2022-07-06 | 8,002.00 | 8,399.00 | 8,000.00 | 8,399.00 | 7,614.88 | 236,081 |
| 2022-07-05 | 7,700.00 | 7,987.00 | 7,600.00 | 7,930.00 | 7,189.66 | 129,719 |
| 2022-07-04 | 7,690.00 | 7,880.00 | 7,600.00 | 7,800.00 | 7,071.80 | 208,024 |
| 2022-07-01 | 8,269.90 | 8,344.90 | 7,820.00 | 7,821.00 | 7,090.84 | 411,757 |
| 2022-06-30 | 8,450.50 | 8,530.00 | 8,201.00 | 8,269.90 | 7,497.83 | 284,593 |
| 2022-06-29 | 8,800.00 | 8,920.00 | 8,531.20 | 8,599.00 | 7,796.21 | 277,707 |
| 2022-06-28 | 8,800.00 | 8,944.00 | 8,615.00 | 8,740.00 | 7,924.04 | 198,894 |
| 2022-06-24 | 8,411.00 | 8,719.00 | 8,411.00 | 8,550.60 | 7,752.32 | 147,292 |
| 2022-06-23 | 8,845.00 | 8,949.00 | 8,299.90 | 8,400.00 | 7,615.78 | 393,130 |
| 2022-06-22 | 8,896.70 | 9,000.00 | 8,560.00 | 8,670.00 | 7,860.58 | 743,607 |
| 2022-06-20 | 9,288.00 | 9,288.00 | 8,711.00 | 9,000.00 | 8,159.77 | 260,135 |
| 2022-06-17 | 9,468.00 | 9,468.00 | 9,200.00 | 9,410.00 | 8,531.49 | 377,284 |
| 2022-06-16 | 9,651.00 | 9,651.00 | 9,302.00 | 9,468.00 | 8,584.08 | 227,887 |
| 2022-06-15 | 9,742.00 | 9,980.00 | 9,600.00 | 9,850.00 | 8,930.41 | 174,427 |
| 2022-06-14 | 10,000.00 | 10,100.00 | 9,650.00 | 9,730.00 | 8,821.62 | 251,372 |
| 2022-06-13 | 10,500.00 | 10,500.00 | 9,895.30 | 9,980.00 | 9,048.28 | 379,154 |
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.