CAP S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-10 | 10,439.00 | 10,689.00 | 10,002.00 | 10,689.00 | 9,691.09 | 416,393 |
| 2022-06-09 | 10,950.00 | 11,099.00 | 10,500.00 | 10,500.00 | 9,519.73 | 307,356 |
| 2022-06-08 | 11,397.00 | 11,400.00 | 11,253.00 | 11,260.00 | 10,208.78 | 343,740 |
| 2022-06-07 | 11,100.00 | 11,400.00 | 10,970.00 | 11,400.00 | 10,335.71 | 304,589 |
| 2022-06-06 | 11,118.00 | 11,220.00 | 10,600.00 | 11,198.00 | 10,152.57 | 250,830 |
| 2022-06-03 | 11,299.00 | 11,350.00 | 11,050.00 | 11,050.00 | 10,018.38 | 248,685 |
| 2022-06-02 | 11,300.00 | 11,400.00 | 11,011.00 | 11,298.00 | 10,243.23 | 475,426 |
| 2022-06-01 | 10,566.00 | 11,000.00 | 10,545.00 | 11,000.00 | 9,973.05 | 571,030 |
| 2022-05-31 | 10,363.00 | 10,545.00 | 9,980.00 | 10,545.00 | 9,560.53 | 539,576 |
| 2022-05-30 | 9,551.00 | 10,150.00 | 9,530.00 | 10,150.00 | 9,202.41 | 490,599 |
| 2022-05-27 | 9,348.00 | 9,596.00 | 9,348.00 | 9,551.10 | 8,659.42 | 154,600 |
| 2022-05-26 | 9,500.00 | 9,629.80 | 9,270.00 | 9,270.00 | 8,404.56 | 332,354 |
| 2022-05-25 | 9,550.00 | 9,695.00 | 9,515.00 | 9,550.00 | 8,658.42 | 277,260 |
| 2022-05-24 | 9,600.00 | 9,748.00 | 9,490.00 | 9,640.00 | 8,740.02 | 174,581 |
| 2022-05-23 | 9,490.00 | 9,650.10 | 9,360.00 | 9,640.00 | 8,740.02 | 157,543 |
| 2022-05-20 | 9,390.00 | 9,470.00 | 9,299.00 | 9,360.00 | 8,486.16 | 360,620 |
| 2022-05-19 | 9,150.00 | 9,450.00 | 9,061.00 | 9,200.00 | 8,341.10 | 364,231 |
| 2022-05-18 | 9,450.00 | 9,450.00 | 9,210.00 | 9,210.00 | 8,350.16 | 284,954 |
| 2022-05-17 | 9,250.00 | 9,595.00 | 9,250.00 | 9,550.00 | 8,658.42 | 451,161 |
| 2022-05-16 | 9,210.00 | 9,301.00 | 9,078.00 | 9,126.00 | 8,274.01 | 264,567 |
| 2022-05-13 | 9,200.00 | 9,349.00 | 9,150.00 | 9,200.00 | 8,341.10 | 324,588 |
| 2022-05-12 | 9,360.00 | 9,370.00 | 8,951.10 | 9,037.00 | 8,193.31 | 474,867 |
| 2022-05-11 | 9,310.00 | 9,649.00 | 9,310.00 | 9,360.10 | 8,486.25 | 316,108 |
| 2022-05-10 | 9,800.00 | 9,849.90 | 9,300.00 | 9,300.00 | 8,431.76 | 441,888 |
| 2022-05-09 | 9,949.00 | 9,949.00 | 9,557.30 | 9,700.00 | 8,794.42 | 480,184 |
| 2022-05-06 | 9,895.00 | 10,215.00 | 9,650.00 | 10,112.00 | 9,167.95 | 220,550 |
| 2022-05-05 | 10,500.00 | 10,501.00 | 10,000.00 | 10,000.00 | 9,066.41 | 362,475 |
| 2022-05-04 | 10,294.00 | 10,470.00 | 10,121.00 | 10,470.00 | 9,492.53 | 318,502 |
| 2022-05-03 | 10,098.00 | 10,490.00 | 10,091.00 | 10,299.00 | 9,337.50 | 208,627 |
| 2022-05-02 | 10,650.00 | 10,650.00 | 10,016.00 | 10,200.00 | 9,247.74 | 329,376 |
| 2022-04-29 | 10,550.00 | 10,800.00 | 10,400.00 | 10,577.00 | 9,589.54 | 349,971 |
| 2022-04-28 | 10,602.00 | 10,830.00 | 10,421.00 | 10,528.00 | 9,545.12 | 437,136 |
| 2022-04-27 | 9,800.00 | 10,350.00 | 9,800.00 | 10,350.00 | 9,383.73 | 529,844 |
| 2022-04-26 | 9,240.00 | 9,684.90 | 9,240.00 | 9,540.00 | 8,649.35 | 547,981 |
| 2022-04-25 | 9,499.00 | 9,499.00 | 9,240.00 | 9,240.00 | 8,377.36 | 562,171 |
| 2022-04-22 | 10,500.00 | 10,549.00 | 9,890.00 | 9,950.00 | 9,021.08 | 495,815 |
| 2022-04-21 | 11,000.00 | 11,000.00 | 10,327.00 | 10,450.00 | 9,474.40 | 595,568 |
| 2022-04-20 | 11,000.00 | 11,110.00 | 10,749.00 | 11,001.00 | 9,973.96 | 962,264 |
| 2022-04-19 | 12,345.00 | 12,499.00 | 12,177.00 | 12,499.00 | 9,660.53 | 680,681 |
| 2022-04-18 | 12,521.00 | 12,550.00 | 12,170.00 | 12,300.00 | 9,506.72 | 461,609 |
| 2022-04-14 | 12,560.00 | 12,600.00 | 12,300.00 | 12,510.00 | 9,669.03 | 295,234 |
| 2022-04-13 | 12,649.00 | 12,651.00 | 12,462.00 | 12,500.00 | 9,661.30 | 158,283 |
| 2022-04-12 | 12,799.00 | 12,850.00 | 12,381.00 | 12,381.00 | 9,569.33 | 310,464 |
| 2022-04-11 | 12,800.00 | 12,850.00 | 12,460.00 | 12,630.00 | 9,761.78 | 243,353 |
| 2022-04-08 | 12,850.00 | 12,850.00 | 12,650.00 | 12,850.00 | 9,931.82 | 390,255 |
| 2022-04-07 | 12,637.00 | 12,710.00 | 12,637.00 | 12,650.00 | 9,777.24 | 185,287 |
| 2022-04-06 | 12,600.00 | 12,729.00 | 12,414.00 | 12,637.00 | 9,767.19 | 213,673 |
| 2022-04-05 | 12,600.00 | 12,648.00 | 12,361.00 | 12,550.00 | 9,699.95 | 105,146 |
| 2022-04-04 | 12,700.00 | 12,799.00 | 12,600.00 | 12,600.00 | 9,738.59 | 290,328 |
| 2022-04-01 | 12,340.00 | 12,597.00 | 12,271.00 | 12,540.00 | 9,692.22 | 195,301 |
| 2022-03-31 | 12,080.00 | 12,340.00 | 11,896.00 | 12,200.00 | 9,429.43 | 216,696 |
| 2022-03-30 | 12,200.00 | 12,280.00 | 11,801.00 | 11,906.00 | 9,202.20 | 345,682 |
| 2022-03-29 | 12,530.00 | 12,530.00 | 12,100.00 | 12,100.00 | 9,352.14 | 239,401 |
| 2022-03-28 | 12,660.00 | 12,799.00 | 12,503.00 | 12,527.00 | 9,682.17 | 231,901 |
| 2022-03-25 | 12,296.00 | 12,700.00 | 12,296.00 | 12,575.00 | 9,719.27 | 537,061 |
| 2022-03-24 | 12,150.00 | 12,497.00 | 12,031.00 | 12,212.00 | 9,438.71 | 412,195 |
| 2022-03-23 | 12,648.00 | 12,648.00 | 12,200.00 | 12,200.00 | 9,429.43 | 428,765 |
| 2022-03-22 | 12,750.00 | 12,750.00 | 12,400.00 | 12,649.00 | 9,776.47 | 530,627 |
| 2022-03-21 | 12,012.00 | 12,894.00 | 11,687.00 | 12,894.00 | 9,965.83 | 368,447 |
| 2022-03-18 | 11,997.00 | 12,240.00 | 11,600.00 | 11,687.00 | 9,032.93 | 1,538,882 |
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.