CAP S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 6,250.00 | 6,317.90 | 6,112.00 | 6,300.00 | 6,300.00 | 32,799 |
| 2026-07-21 | 6,140.10 | 6,300.00 | 6,140.00 | 6,247.70 | 6,247.70 | 23,541 |
| 2026-07-20 | 6,200.00 | 6,330.00 | 6,008.00 | 6,319.00 | 6,319.00 | 49,159 |
| 2026-07-17 | 6,390.00 | 6,390.00 | 6,271.10 | 6,313.30 | 6,313.30 | 36,558 |
| 2026-07-15 | 6,360.00 | 6,414.40 | 6,290.00 | 6,390.00 | 6,390.00 | 59,817 |
| 2026-07-14 | 6,464.00 | 6,530.00 | 6,363.80 | 6,363.80 | 6,363.80 | 32,147 |
| 2026-07-13 | 6,579.00 | 6,579.00 | 6,435.00 | 6,464.30 | 6,464.30 | 41,934 |
| 2026-07-10 | 6,396.00 | 6,579.00 | 6,300.00 | 6,579.00 | 6,579.00 | 66,879 |
| 2026-07-09 | 6,240.00 | 6,396.00 | 6,221.30 | 6,396.00 | 6,396.00 | 41,045 |
| 2026-07-08 | 6,325.00 | 6,325.00 | 6,210.20 | 6,280.50 | 6,280.50 | 51,354 |
| 2026-07-07 | 6,268.10 | 6,366.90 | 6,250.00 | 6,359.60 | 6,359.60 | 34,645 |
| 2026-07-06 | 6,429.10 | 6,429.10 | 6,247.00 | 6,247.00 | 6,247.00 | 93,394 |
| 2026-07-03 | 6,420.00 | 6,487.70 | 6,420.00 | 6,429.10 | 6,429.10 | 11,110 |
| 2026-07-02 | 6,458.40 | 6,550.00 | 6,420.00 | 6,420.00 | 6,420.00 | 42,551 |
| 2026-07-01 | 6,550.00 | 6,550.00 | 6,412.00 | 6,430.00 | 6,430.00 | 81,084 |
| 2026-06-30 | 6,460.00 | 6,563.90 | 6,460.00 | 6,500.00 | 6,500.00 | 99,727 |
| 2026-06-26 | 6,420.00 | 6,600.00 | 6,400.10 | 6,590.00 | 6,590.00 | 80,754 |
| 2026-06-25 | 6,450.00 | 6,560.00 | 6,410.00 | 6,560.00 | 6,560.00 | 201,269 |
| 2026-06-24 | 6,507.00 | 6,540.00 | 6,400.80 | 6,540.00 | 6,540.00 | 55,577 |
| 2026-06-23 | 6,611.60 | 6,900.00 | 6,498.70 | 6,507.70 | 6,507.70 | 49,095 |
| 2026-06-22 | 6,598.60 | 6,770.00 | 6,406.90 | 6,611.70 | 6,611.70 | 89,127 |
| 2026-06-19 | 6,450.00 | 6,550.00 | 6,365.00 | 6,533.30 | 6,533.30 | 20,713 |
| 2026-06-18 | 6,555.00 | 6,555.00 | 6,371.00 | 6,450.00 | 6,450.00 | 111,973 |
| 2026-06-17 | 6,549.00 | 6,550.00 | 6,516.20 | 6,541.40 | 6,541.40 | 9,494 |
| 2026-06-16 | 6,540.00 | 6,579.00 | 6,500.00 | 6,569.20 | 6,569.20 | 47,955 |
| 2026-06-15 | 6,600.00 | 6,600.00 | 6,496.70 | 6,500.00 | 6,500.00 | 75,580 |
| 2026-06-12 | 6,500.00 | 6,600.00 | 6,485.00 | 6,485.00 | 6,485.00 | 55,109 |
| 2026-06-11 | 6,520.00 | 6,599.00 | 6,405.00 | 6,500.00 | 6,500.00 | 187,833 |
| 2026-06-10 | 6,500.10 | 6,769.00 | 6,400.00 | 6,514.00 | 6,514.00 | 221,956 |
| 2026-06-09 | 6,480.00 | 6,768.60 | 6,477.10 | 6,768.60 | 6,768.60 | 153,365 |
| 2026-06-08 | 6,570.10 | 6,580.00 | 6,365.00 | 6,470.00 | 6,470.00 | 61,059 |
| 2026-06-05 | 6,800.00 | 6,800.00 | 6,520.00 | 6,570.00 | 6,570.00 | 97,836 |
| 2026-06-04 | 6,869.90 | 6,869.90 | 6,660.00 | 6,765.30 | 6,765.30 | 24,774 |
| 2026-06-03 | 6,705.00 | 6,919.90 | 6,550.10 | 6,766.80 | 6,766.80 | 140,654 |
| 2026-06-02 | 6,500.00 | 6,600.00 | 6,400.00 | 6,490.00 | 6,490.00 | 95,662 |
| 2026-06-01 | 6,849.00 | 6,850.00 | 6,505.30 | 6,600.00 | 6,600.00 | 410,030 |
| 2026-05-29 | 6,800.30 | 6,849.00 | 6,641.00 | 6,849.00 | 6,849.00 | 317,659 |
| 2026-05-28 | 6,816.00 | 6,850.30 | 6,703.00 | 6,809.00 | 6,809.00 | 167,010 |
| 2026-05-27 | 6,730.00 | 6,830.00 | 6,625.20 | 6,820.00 | 6,820.00 | 96,616 |
| 2026-05-26 | 6,898.90 | 6,900.00 | 6,750.00 | 6,766.40 | 6,766.40 | 76,229 |
| 2026-05-25 | 6,940.00 | 6,969.60 | 6,433.00 | 6,902.00 | 6,902.00 | 189,054 |
| 2026-05-22 | 6,800.00 | 6,940.00 | 6,601.00 | 6,940.00 | 6,940.00 | 42,705 |
| 2026-05-20 | 6,460.10 | 6,700.00 | 6,459.70 | 6,700.00 | 6,700.00 | 87,714 |
| 2026-05-19 | 6,434.00 | 6,686.00 | 6,399.90 | 6,531.30 | 6,531.30 | 138,958 |
| 2026-05-18 | 6,590.00 | 6,590.00 | 6,421.10 | 6,550.00 | 6,550.00 | 68,645 |
| 2026-05-15 | 6,633.00 | 6,649.00 | 6,549.20 | 6,607.50 | 6,607.50 | 41,430 |
| 2026-05-14 | 6,730.00 | 6,828.00 | 6,668.50 | 6,700.00 | 6,700.00 | 299,719 |
| 2026-05-13 | 6,999.00 | 6,999.00 | 6,700.00 | 6,767.80 | 6,767.80 | 498,287 |
| 2026-05-12 | 7,170.00 | 7,175.00 | 6,977.00 | 7,005.60 | 7,005.60 | 56,017 |
| 2026-05-11 | 7,142.00 | 7,194.70 | 6,957.70 | 7,170.00 | 7,170.00 | 261,623 |
| 2026-05-08 | 7,300.00 | 7,387.70 | 7,280.30 | 7,330.00 | 7,330.00 | 72,996 |
| 2026-05-07 | 7,199.80 | 7,333.70 | 7,151.00 | 7,300.00 | 7,300.00 | 151,018 |
| 2026-05-06 | 7,085.00 | 7,229.00 | 7,085.00 | 7,119.50 | 7,119.50 | 241,826 |
| 2026-05-05 | 7,040.00 | 7,200.00 | 7,039.80 | 7,081.00 | 7,081.00 | 499,207 |
| 2026-05-04 | 7,017.50 | 7,065.00 | 6,900.00 | 7,045.20 | 7,045.20 | 111,072 |
| 2026-04-30 | 6,988.00 | 7,251.00 | 6,917.80 | 7,015.00 | 7,015.00 | 174,052 |
| 2026-04-29 | 6,904.40 | 7,033.90 | 6,856.00 | 6,988.00 | 6,988.00 | 365,164 |
| 2026-04-28 | 6,995.30 | 7,065.90 | 6,902.00 | 7,034.80 | 7,034.80 | 89,300 |
| 2026-04-27 | 7,050.00 | 7,096.00 | 6,980.00 | 7,065.90 | 7,065.90 | 57,777 |
| 2026-04-24 | 6,927.90 | 7,050.00 | 6,830.00 | 7,050.00 | 7,050.00 | 102,894 |
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.