CAP S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-22 | 7,840.00 | 8,100.00 | 7,703.00 | 8,050.00 | 6,221.88 | 364,859 |
| 2021-12-21 | 7,503.00 | 7,825.00 | 7,480.00 | 7,825.00 | 6,047.98 | 359,271 |
| 2021-12-20 | 6,700.00 | 7,500.00 | 6,700.00 | 7,180.00 | 5,549.45 | 482,232 |
| 2021-12-17 | 7,700.10 | 7,700.10 | 7,300.00 | 7,300.00 | 5,642.20 | 567,391 |
| 2021-12-16 | 7,690.00 | 7,701.00 | 7,490.00 | 7,700.00 | 5,951.36 | 262,679 |
| 2021-12-15 | 7,205.00 | 7,470.00 | 7,006.00 | 7,369.80 | 5,696.15 | 299,240 |
| 2021-12-14 | 7,785.00 | 7,785.00 | 7,139.00 | 7,240.00 | 5,595.83 | 368,528 |
| 2021-12-13 | 7,902.10 | 8,098.90 | 7,810.00 | 7,820.00 | 6,044.11 | 421,826 |
| 2021-12-10 | 7,753.00 | 7,880.00 | 7,701.30 | 7,801.00 | 6,029.43 | 148,134 |
| 2021-12-09 | 7,738.00 | 7,890.00 | 7,660.00 | 7,749.00 | 5,989.23 | 472,333 |
| 2021-12-07 | 7,513.00 | 7,738.10 | 7,513.00 | 7,738.10 | 5,980.81 | 429,823 |
| 2021-12-06 | 7,474.00 | 7,496.00 | 7,320.00 | 7,330.00 | 5,665.39 | 119,487 |
| 2021-12-03 | 7,480.00 | 7,520.00 | 7,400.00 | 7,400.00 | 5,719.49 | 134,366 |
| 2021-12-02 | 7,524.00 | 7,601.00 | 7,420.00 | 7,450.00 | 5,758.14 | 223,563 |
| 2021-12-01 | 7,536.40 | 7,650.00 | 7,372.00 | 7,600.00 | 5,874.07 | 350,201 |
| 2021-11-30 | 7,380.00 | 7,590.00 | 7,210.00 | 7,468.00 | 5,772.05 | 559,633 |
| 2021-11-29 | 7,400.00 | 7,501.00 | 7,101.00 | 7,350.00 | 5,680.85 | 410,760 |
| 2021-11-26 | 7,349.00 | 7,351.00 | 7,015.00 | 7,301.00 | 5,642.97 | 328,584 |
| 2021-11-25 | 7,730.00 | 7,730.00 | 7,461.00 | 7,510.00 | 5,804.51 | 311,357 |
| 2021-11-24 | 7,602.00 | 7,900.00 | 7,600.00 | 7,665.00 | 5,924.31 | 308,135 |
| 2021-11-23 | 8,000.00 | 8,000.00 | 7,560.00 | 7,580.00 | 5,858.61 | 539,356 |
| 2021-11-22 | 7,200.00 | 7,790.00 | 7,200.00 | 7,750.00 | 5,990.01 | 669,326 |
| 2021-11-19 | 6,750.00 | 7,020.00 | 6,716.00 | 6,755.00 | 5,220.97 | 260,229 |
| 2021-11-18 | 6,590.00 | 6,889.00 | 6,550.00 | 6,701.00 | 5,179.23 | 280,536 |
| 2021-11-17 | 6,929.60 | 7,078.00 | 6,603.00 | 6,638.00 | 5,130.54 | 223,529 |
| 2021-11-16 | 7,300.00 | 7,300.00 | 6,850.00 | 6,861.00 | 5,302.90 | 411,106 |
| 2021-11-15 | 7,450.00 | 7,450.00 | 7,019.80 | 7,300.00 | 5,642.20 | 359,516 |
| 2021-11-12 | 7,690.00 | 7,700.00 | 7,410.00 | 7,420.00 | 5,734.95 | 195,431 |
| 2021-11-11 | 7,401.00 | 7,750.00 | 7,400.00 | 7,680.00 | 5,935.90 | 335,437 |
| 2021-11-10 | 7,390.00 | 7,420.00 | 7,210.00 | 7,360.00 | 5,688.58 | 383,649 |
| 2021-11-09 | 7,300.00 | 7,650.00 | 7,155.00 | 7,410.00 | 5,727.22 | 434,000 |
| 2021-11-08 | 7,700.00 | 7,700.00 | 7,300.00 | 7,300.00 | 5,642.20 | 388,050 |
| 2021-11-05 | 7,851.00 | 7,990.00 | 7,670.20 | 7,800.00 | 6,028.65 | 277,082 |
| 2021-11-04 | 8,085.00 | 8,100.00 | 7,850.00 | 7,885.30 | 6,094.58 | 360,382 |
| 2021-11-03 | 7,800.00 | 8,001.00 | 7,800.00 | 8,001.00 | 6,184.01 | 268,109 |
| 2021-11-02 | 7,846.30 | 7,847.00 | 7,535.00 | 7,800.00 | 6,028.65 | 391,368 |
| 2021-10-29 | 8,271.00 | 8,271.00 | 8,052.00 | 8,052.00 | 6,223.42 | 156,461 |
| 2021-10-28 | 8,225.00 | 8,379.00 | 7,860.10 | 8,271.00 | 6,392.69 | 290,542 |
| 2021-10-27 | 8,529.00 | 8,530.00 | 8,010.00 | 8,140.00 | 6,291.44 | 521,064 |
| 2021-10-26 | 9,180.00 | 9,318.50 | 8,510.00 | 8,530.00 | 6,592.87 | 895,634 |
| 2021-10-25 | 8,400.00 | 8,960.00 | 8,400.00 | 8,960.00 | 6,925.22 | 465,528 |
| 2021-10-22 | 8,030.00 | 8,300.00 | 7,940.00 | 8,300.00 | 6,415.11 | 810,181 |
| 2021-10-21 | 7,898.90 | 7,948.00 | 7,709.00 | 7,948.00 | 6,143.04 | 2,007,234 |
| 2021-10-20 | 8,000.00 | 8,300.00 | 7,947.10 | 7,947.10 | 6,142.35 | 532,551 |
| 2021-10-19 | 7,996.80 | 8,000.00 | 7,807.00 | 8,000.00 | 6,183.23 | 496,410 |
| 2021-10-18 | 7,694.00 | 7,994.00 | 7,455.00 | 7,746.00 | 5,986.92 | 498,431 |
| 2021-10-15 | 7,205.00 | 7,695.00 | 7,205.00 | 7,695.00 | 5,947.50 | 431,100 |
| 2021-10-14 | 7,425.00 | 7,550.00 | 7,121.00 | 7,200.00 | 5,564.91 | 359,402 |
← NewerPage 21 of 21 · 1,248 trading days
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.