CAP S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-23 | 6,840.00 | 6,912.30 | 6,783.80 | 6,899.80 | 6,899.80 | 99,485 |
| 2026-04-22 | 6,810.00 | 6,949.90 | 6,706.20 | 6,850.00 | 6,850.00 | 185,850 |
| 2026-04-21 | 6,800.30 | 6,835.00 | 6,800.00 | 6,810.70 | 6,810.70 | 115,934 |
| 2026-04-20 | 6,849.90 | 6,870.00 | 6,791.10 | 6,840.60 | 6,840.60 | 94,195 |
| 2026-04-17 | 7,000.00 | 7,000.00 | 6,800.20 | 6,880.00 | 6,880.00 | 133,157 |
| 2026-04-16 | 6,860.00 | 6,948.00 | 6,860.00 | 6,890.00 | 6,890.00 | 111,459 |
| 2026-04-15 | 6,910.00 | 6,950.00 | 6,780.00 | 6,950.00 | 6,950.00 | 105,539 |
| 2026-04-14 | 6,990.00 | 6,990.00 | 6,850.00 | 6,910.00 | 6,910.00 | 103,673 |
| 2026-04-13 | 6,814.00 | 6,970.00 | 6,770.00 | 6,945.00 | 6,945.00 | 102,292 |
| 2026-04-10 | 6,815.00 | 6,930.00 | 6,701.00 | 6,810.00 | 6,810.00 | 205,201 |
| 2026-04-09 | 6,960.00 | 6,960.00 | 6,800.00 | 6,815.00 | 6,815.00 | 92,188 |
| 2026-04-08 | 7,200.00 | 7,255.00 | 6,867.10 | 6,970.00 | 6,970.00 | 188,589 |
| 2026-04-07 | 7,060.10 | 7,126.80 | 6,900.00 | 6,921.90 | 6,921.90 | 32,725 |
| 2026-04-06 | 7,050.00 | 7,174.70 | 7,012.10 | 7,067.40 | 7,067.40 | 61,908 |
| 2026-04-02 | 7,000.00 | 7,120.00 | 6,900.00 | 7,059.10 | 7,059.10 | 43,022 |
| 2026-04-01 | 6,941.00 | 7,170.00 | 6,941.00 | 7,115.00 | 7,115.00 | 183,529 |
| 2026-03-31 | 6,634.50 | 7,000.00 | 6,634.50 | 6,940.00 | 6,940.00 | 760,097 |
| 2026-03-30 | 6,900.00 | 6,929.80 | 6,701.50 | 6,701.50 | 6,701.50 | 50,011 |
| 2026-03-27 | 6,700.00 | 6,783.00 | 6,460.00 | 6,771.40 | 6,771.40 | 188,526 |
| 2026-03-26 | 6,449.90 | 6,650.00 | 6,364.00 | 6,650.00 | 6,650.00 | 287,819 |
| 2026-03-25 | 6,399.90 | 6,475.30 | 6,320.90 | 6,460.00 | 6,460.00 | 161,236 |
| 2026-03-24 | 6,250.00 | 6,502.00 | 6,191.60 | 6,361.00 | 6,361.00 | 251,423 |
| 2026-03-23 | 6,661.90 | 6,661.90 | 6,200.00 | 6,275.00 | 6,275.00 | 195,382 |
| 2026-03-20 | 6,750.00 | 6,750.00 | 6,400.00 | 6,400.00 | 6,400.00 | 85,443 |
| 2026-03-19 | 6,999.00 | 6,999.00 | 6,631.40 | 6,715.00 | 6,715.00 | 147,936 |
| 2026-03-18 | 6,900.00 | 6,975.20 | 6,790.00 | 6,900.00 | 6,900.00 | 40,676 |
| 2026-03-17 | 6,838.00 | 6,950.00 | 6,799.90 | 6,834.40 | 6,834.40 | 44,182 |
| 2026-03-16 | 6,761.40 | 6,960.00 | 6,550.00 | 6,871.10 | 6,871.10 | 132,410 |
| 2026-03-13 | 6,795.00 | 6,870.00 | 6,628.10 | 6,761.40 | 6,761.40 | 100,232 |
| 2026-03-12 | 6,766.00 | 6,837.90 | 6,660.00 | 6,791.10 | 6,791.10 | 369,322 |
| 2026-03-11 | 6,736.00 | 6,762.00 | 6,649.40 | 6,650.00 | 6,650.00 | 147,925 |
| 2026-03-10 | 6,650.00 | 6,736.00 | 6,600.00 | 6,736.00 | 6,736.00 | 168,087 |
| 2026-03-09 | 6,310.00 | 6,600.30 | 6,099.90 | 6,580.00 | 6,580.00 | 211,262 |
| 2026-03-06 | 6,310.10 | 6,680.00 | 6,220.60 | 6,402.00 | 6,402.00 | 91,570 |
| 2026-03-05 | 6,550.10 | 6,700.00 | 6,395.00 | 6,395.00 | 6,395.00 | 85,816 |
| 2026-03-04 | 6,700.00 | 6,827.00 | 6,599.90 | 6,599.90 | 6,599.90 | 77,843 |
| 2026-03-03 | 6,840.00 | 6,840.00 | 6,340.00 | 6,750.00 | 6,750.00 | 216,850 |
| 2026-03-02 | 7,035.90 | 7,035.90 | 6,751.20 | 6,883.00 | 6,883.00 | 127,145 |
| 2026-02-27 | 6,968.80 | 7,107.00 | 6,860.00 | 7,107.00 | 7,107.00 | 146,333 |
| 2026-02-26 | 7,050.00 | 7,050.00 | 6,822.10 | 6,980.00 | 6,980.00 | 266,652 |
| 2026-02-25 | 6,909.70 | 7,079.90 | 6,909.70 | 7,068.00 | 7,068.00 | 51,320 |
| 2026-02-24 | 7,020.00 | 7,049.70 | 6,850.00 | 6,909.70 | 6,909.70 | 48,362 |
| 2026-02-23 | 7,110.10 | 7,110.10 | 6,926.00 | 7,000.00 | 7,000.00 | 48,730 |
| 2026-02-20 | 6,810.00 | 7,100.00 | 6,750.00 | 7,100.00 | 7,100.00 | 168,475 |
| 2026-02-19 | 7,030.00 | 7,040.00 | 6,760.00 | 6,810.00 | 6,810.00 | 177,799 |
| 2026-02-18 | 7,250.00 | 7,386.50 | 6,900.00 | 7,050.00 | 7,050.00 | 122,371 |
| 2026-02-17 | 6,999.00 | 7,150.00 | 6,931.00 | 7,100.00 | 7,100.00 | 143,117 |
| 2026-02-16 | 6,880.00 | 7,000.00 | 6,831.10 | 6,973.00 | 6,973.00 | 123,253 |
| 2026-02-13 | 7,060.00 | 7,060.00 | 6,802.20 | 7,000.00 | 7,000.00 | 281,045 |
| 2026-02-12 | 7,483.60 | 7,483.60 | 7,030.30 | 7,152.10 | 7,152.10 | 202,688 |
| 2026-02-11 | 7,640.00 | 7,640.00 | 7,350.00 | 7,479.90 | 7,479.90 | 190,808 |
| 2026-02-10 | 7,991.00 | 7,991.00 | 7,640.00 | 7,640.00 | 7,640.00 | 138,830 |
| 2026-02-09 | 7,720.00 | 7,999.90 | 7,650.00 | 7,991.00 | 7,991.00 | 172,351 |
| 2026-02-06 | 7,930.00 | 7,930.00 | 7,649.40 | 7,800.00 | 7,800.00 | 169,563 |
| 2026-02-05 | 8,026.00 | 8,026.00 | 7,537.00 | 7,950.00 | 7,950.00 | 457,830 |
| 2026-02-04 | 8,330.00 | 8,330.10 | 8,020.10 | 8,025.10 | 8,025.10 | 127,765 |
| 2026-02-03 | 8,460.00 | 8,510.00 | 8,180.00 | 8,328.90 | 8,328.90 | 184,216 |
| 2026-02-02 | 8,229.00 | 8,450.00 | 8,001.00 | 8,450.00 | 8,450.00 | 470,113 |
| 2026-01-30 | 8,188.80 | 8,250.00 | 8,025.50 | 8,250.00 | 8,250.00 | 205,642 |
| 2026-01-29 | 8,001.00 | 8,228.90 | 8,001.00 | 8,190.00 | 8,190.00 | 1,022,636 |
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.