CAP S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-17 | 11,593.00 | 11,984.00 | 11,525.00 | 11,850.00 | 9,158.92 | 486,499 |
| 2022-03-16 | 11,301.00 | 11,628.00 | 11,301.00 | 11,595.00 | 8,961.82 | 445,755 |
| 2022-03-15 | 11,200.00 | 11,350.00 | 11,000.00 | 11,198.00 | 8,654.98 | 532,139 |
| 2022-03-14 | 11,284.00 | 11,489.00 | 11,050.00 | 11,300.00 | 8,733.82 | 679,157 |
| 2022-03-11 | 11,102.00 | 11,240.00 | 11,007.00 | 11,160.00 | 8,625.61 | 197,621 |
| 2022-03-10 | 10,992.00 | 11,250.00 | 10,950.00 | 11,069.00 | 8,555.28 | 337,466 |
| 2022-03-09 | 11,249.00 | 11,340.00 | 10,900.00 | 10,900.00 | 8,424.66 | 552,857 |
| 2022-03-08 | 11,330.00 | 11,479.00 | 11,202.00 | 11,300.00 | 8,733.82 | 606,903 |
| 2022-03-07 | 11,500.00 | 11,600.00 | 11,021.00 | 11,166.00 | 8,630.25 | 958,228 |
| 2022-03-04 | 10,490.00 | 11,090.00 | 10,310.00 | 10,800.00 | 8,347.37 | 515,241 |
| 2022-03-03 | 10,405.00 | 10,550.00 | 10,212.00 | 10,500.00 | 8,115.49 | 728,465 |
| 2022-03-02 | 9,408.00 | 10,000.00 | 9,408.00 | 10,000.00 | 7,729.04 | 345,154 |
| 2022-03-01 | 9,400.00 | 9,490.10 | 9,329.90 | 9,360.00 | 7,234.38 | 148,077 |
| 2022-02-28 | 9,099.90 | 9,590.00 | 9,099.90 | 9,241.20 | 7,142.56 | 210,811 |
| 2022-02-25 | 9,151.00 | 9,530.00 | 9,099.90 | 9,099.90 | 7,033.35 | 161,566 |
| 2022-02-24 | 8,900.00 | 9,200.00 | 8,632.00 | 8,995.80 | 6,952.89 | 357,652 |
| 2022-02-23 | 9,220.00 | 9,450.00 | 9,200.00 | 9,200.00 | 7,110.72 | 163,825 |
| 2022-02-22 | 9,400.00 | 9,500.00 | 9,209.90 | 9,390.00 | 7,257.57 | 129,790 |
| 2022-02-21 | 9,380.00 | 9,631.00 | 9,380.00 | 9,399.00 | 7,264.53 | 100,806 |
| 2022-02-18 | 9,150.00 | 9,377.90 | 9,058.50 | 9,323.50 | 7,206.17 | 128,428 |
| 2022-02-17 | 9,299.00 | 9,330.00 | 9,100.00 | 9,140.00 | 7,064.34 | 209,014 |
| 2022-02-16 | 9,560.00 | 9,730.00 | 9,300.00 | 9,380.00 | 7,249.84 | 245,042 |
| 2022-02-15 | 9,800.00 | 9,801.00 | 9,515.00 | 9,560.00 | 7,388.96 | 679,416 |
| 2022-02-14 | 10,168.00 | 10,168.00 | 9,900.00 | 9,980.00 | 7,713.58 | 331,735 |
| 2022-02-11 | 10,001.00 | 10,290.00 | 10,000.00 | 10,200.00 | 7,883.62 | 446,777 |
| 2022-02-10 | 9,890.00 | 10,299.00 | 9,850.00 | 10,299.00 | 7,960.14 | 489,412 |
| 2022-02-09 | 9,760.00 | 9,875.00 | 9,653.00 | 9,850.00 | 7,613.11 | 456,804 |
| 2022-02-08 | 9,600.00 | 9,801.00 | 9,600.00 | 9,778.70 | 7,558.00 | 271,816 |
| 2022-02-07 | 9,300.00 | 9,640.00 | 9,300.00 | 9,640.00 | 7,450.80 | 186,072 |
| 2022-02-04 | 9,420.00 | 9,600.00 | 9,300.00 | 9,300.00 | 7,188.01 | 129,150 |
| 2022-02-03 | 9,500.00 | 9,500.00 | 9,300.00 | 9,400.00 | 7,265.30 | 187,526 |
| 2022-02-02 | 9,535.00 | 9,785.90 | 9,393.90 | 9,499.00 | 7,341.82 | 304,376 |
| 2022-02-01 | 9,100.00 | 9,489.00 | 8,988.90 | 9,489.00 | 7,334.09 | 187,408 |
| 2022-01-31 | 9,300.10 | 9,300.10 | 8,990.00 | 8,990.00 | 6,948.41 | 230,733 |
| 2022-01-28 | 9,386.00 | 9,590.00 | 9,155.00 | 9,200.00 | 7,110.72 | 321,183 |
| 2022-01-27 | 8,900.00 | 9,115.00 | 8,871.00 | 9,100.00 | 7,033.43 | 107,120 |
| 2022-01-26 | 8,879.00 | 9,049.00 | 8,845.00 | 8,900.00 | 6,878.85 | 159,877 |
| 2022-01-25 | 8,731.00 | 8,900.00 | 8,731.00 | 8,842.80 | 6,834.64 | 122,695 |
| 2022-01-24 | 9,002.00 | 9,002.00 | 8,700.00 | 8,714.00 | 6,735.09 | 243,639 |
| 2022-01-21 | 9,030.00 | 9,195.00 | 9,030.00 | 9,116.00 | 7,045.79 | 440,747 |
| 2022-01-20 | 8,896.00 | 8,950.00 | 8,803.00 | 8,950.00 | 6,917.49 | 232,875 |
| 2022-01-19 | 8,849.00 | 8,940.00 | 8,760.00 | 8,825.00 | 6,820.88 | 393,056 |
| 2022-01-18 | 8,619.90 | 8,828.00 | 8,600.00 | 8,731.10 | 6,748.30 | 157,204 |
| 2022-01-17 | 8,698.00 | 8,698.00 | 8,500.00 | 8,628.40 | 6,668.93 | 75,804 |
| 2022-01-14 | 8,900.00 | 8,900.00 | 8,675.00 | 8,700.00 | 6,724.27 | 229,499 |
| 2022-01-13 | 8,914.80 | 8,915.00 | 8,700.00 | 8,915.00 | 6,890.44 | 292,812 |
| 2022-01-12 | 8,550.00 | 8,980.00 | 8,550.00 | 8,915.00 | 6,890.44 | 345,301 |
| 2022-01-11 | 8,300.00 | 8,500.00 | 8,300.00 | 8,500.00 | 6,569.69 | 257,981 |
| 2022-01-10 | 8,478.00 | 8,478.00 | 8,160.00 | 8,258.00 | 6,382.64 | 138,178 |
| 2022-01-07 | 8,446.00 | 8,490.00 | 8,159.00 | 8,395.10 | 6,488.61 | 188,042 |
| 2022-01-06 | 8,655.00 | 8,738.00 | 8,370.40 | 8,380.00 | 6,476.94 | 257,926 |
| 2022-01-05 | 8,550.00 | 8,738.00 | 8,500.00 | 8,690.20 | 6,716.69 | 198,878 |
| 2022-01-04 | 8,750.00 | 8,945.00 | 8,301.30 | 8,495.00 | 6,565.82 | 243,668 |
| 2022-01-03 | 8,300.00 | 8,665.80 | 8,300.00 | 8,665.80 | 6,697.83 | 138,428 |
| 2021-12-30 | 8,348.90 | 8,350.00 | 8,150.00 | 8,300.00 | 6,415.11 | 152,827 |
| 2021-12-29 | 8,050.00 | 8,350.00 | 8,001.00 | 8,269.90 | 6,391.84 | 240,630 |
| 2021-12-28 | 8,240.00 | 8,389.00 | 8,021.00 | 8,150.00 | 6,299.17 | 132,424 |
| 2021-12-27 | 8,650.00 | 8,810.00 | 8,200.10 | 8,250.00 | 6,376.46 | 361,269 |
| 2021-12-24 | 8,391.00 | 8,599.90 | 8,391.00 | 8,550.00 | 6,608.33 | 178,391 |
| 2021-12-23 | 8,150.00 | 8,350.00 | 8,100.00 | 8,295.00 | 6,411.24 | 407,324 |
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.