CAP S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 8,220.00 | 8,299.00 | 7,910.40 | 8,000.00 | 8,000.00 | 225,893 |
| 2026-01-27 | 8,250.00 | 8,270.00 | 8,078.40 | 8,220.00 | 8,220.00 | 233,214 |
| 2026-01-26 | 8,121.00 | 8,250.00 | 8,121.00 | 8,250.00 | 8,250.00 | 145,306 |
| 2026-01-23 | 8,300.00 | 8,305.00 | 8,100.00 | 8,120.00 | 8,120.00 | 168,484 |
| 2026-01-22 | 8,250.00 | 8,305.00 | 8,045.00 | 8,300.00 | 8,300.00 | 306,928 |
| 2026-01-21 | 8,440.00 | 8,440.00 | 8,225.00 | 8,279.00 | 8,279.00 | 553,986 |
| 2026-01-20 | 8,500.50 | 8,500.50 | 8,225.00 | 8,450.00 | 8,450.00 | 700,238 |
| 2026-01-19 | 8,600.00 | 8,638.00 | 8,490.60 | 8,564.50 | 8,564.50 | 438,263 |
| 2026-01-16 | 8,560.00 | 8,680.00 | 8,500.00 | 8,600.00 | 8,600.00 | 414,177 |
| 2026-01-15 | 8,471.50 | 8,567.10 | 8,471.50 | 8,560.00 | 8,560.00 | 497,528 |
| 2026-01-14 | 8,339.00 | 8,455.00 | 8,339.00 | 8,398.80 | 8,398.80 | 520,586 |
| 2026-01-13 | 8,142.70 | 8,365.00 | 8,142.70 | 8,339.00 | 8,339.00 | 473,168 |
| 2026-01-12 | 8,180.00 | 8,290.00 | 8,180.00 | 8,224.90 | 8,224.90 | 552,168 |
| 2026-01-09 | 8,120.00 | 8,180.00 | 8,097.80 | 8,145.00 | 8,145.00 | 363,797 |
| 2026-01-08 | 8,003.00 | 8,140.00 | 8,000.00 | 8,128.00 | 8,128.00 | 475,453 |
| 2026-01-07 | 7,845.00 | 7,979.00 | 7,800.00 | 7,952.30 | 7,952.30 | 448,789 |
| 2026-01-06 | 7,630.00 | 7,798.00 | 7,630.00 | 7,790.00 | 7,790.00 | 664,622 |
| 2026-01-05 | 7,500.00 | 7,660.00 | 7,500.00 | 7,630.00 | 7,630.00 | 359,944 |
| 2026-01-02 | 7,400.00 | 7,495.00 | 7,324.90 | 7,495.00 | 7,495.00 | 112,834 |
| 2025-12-30 | 7,325.00 | 7,420.00 | 7,325.00 | 7,420.00 | 7,420.00 | 82,970 |
| 2025-12-29 | 7,497.00 | 7,497.00 | 7,330.50 | 7,400.00 | 7,400.00 | 420,460 |
| 2025-12-26 | 7,498.00 | 7,498.00 | 7,352.40 | 7,420.40 | 7,420.40 | 145,557 |
| 2025-12-24 | 7,430.00 | 7,500.00 | 7,350.00 | 7,456.00 | 7,456.00 | 101,286 |
| 2025-12-23 | 7,315.00 | 7,480.00 | 7,299.10 | 7,425.00 | 7,425.00 | 303,798 |
| 2025-12-22 | 7,100.00 | 7,330.00 | 7,100.00 | 7,300.00 | 7,300.00 | 628,613 |
| 2025-12-19 | 7,000.00 | 7,095.00 | 6,970.00 | 7,086.00 | 7,086.00 | 279,393 |
| 2025-12-18 | 6,850.00 | 7,070.00 | 6,850.00 | 7,009.90 | 7,009.90 | 383,786 |
| 2025-12-17 | 6,925.00 | 7,068.00 | 6,753.60 | 6,850.00 | 6,850.00 | 623,659 |
| 2025-12-16 | 7,000.00 | 7,090.00 | 6,972.00 | 6,990.00 | 6,990.00 | 242,025 |
| 2025-12-15 | 7,070.00 | 7,168.00 | 6,975.00 | 7,000.00 | 7,000.00 | 347,499 |
| 2025-12-12 | 7,100.00 | 7,119.00 | 6,949.60 | 7,070.00 | 7,070.00 | 810,155 |
| 2025-12-11 | 7,050.00 | 7,067.00 | 7,000.00 | 7,048.50 | 7,048.50 | 235,561 |
| 2025-12-10 | 6,951.00 | 7,044.90 | 6,900.00 | 7,013.00 | 7,013.00 | 425,790 |
| 2025-12-09 | 6,960.00 | 7,035.00 | 6,915.10 | 6,951.00 | 6,951.00 | 123,466 |
| 2025-12-05 | 6,973.00 | 7,089.00 | 6,905.00 | 6,979.00 | 6,979.00 | 223,527 |
| 2025-12-04 | 6,970.10 | 7,100.00 | 6,890.00 | 6,975.00 | 6,975.00 | 589,717 |
| 2025-12-03 | 6,685.00 | 6,989.00 | 6,670.00 | 6,970.00 | 6,970.00 | 769,335 |
| 2025-12-02 | 6,500.00 | 6,666.00 | 6,435.10 | 6,640.00 | 6,640.00 | 615,760 |
| 2025-12-01 | 6,468.00 | 6,540.00 | 6,461.00 | 6,490.00 | 6,490.00 | 158,659 |
| 2025-11-28 | 6,428.00 | 6,475.00 | 6,400.00 | 6,468.00 | 6,468.00 | 188,387 |
| 2025-11-27 | 6,300.00 | 6,450.00 | 6,300.00 | 6,428.40 | 6,428.40 | 71,033 |
| 2025-11-26 | 6,250.00 | 6,388.00 | 6,250.00 | 6,354.90 | 6,354.90 | 410,968 |
| 2025-11-25 | 6,200.00 | 6,330.00 | 6,200.00 | 6,289.00 | 6,289.00 | 204,508 |
| 2025-11-24 | 6,300.00 | 6,399.90 | 6,200.00 | 6,200.00 | 6,200.00 | 392,669 |
| 2025-11-21 | 6,300.00 | 6,300.00 | 6,120.00 | 6,269.00 | 6,269.00 | 161,770 |
| 2025-11-20 | 6,237.00 | 6,380.00 | 6,177.70 | 6,287.90 | 6,287.90 | 211,327 |
| 2025-11-19 | 6,332.00 | 6,490.00 | 6,240.00 | 6,300.00 | 6,300.00 | 342,173 |
| 2025-11-18 | 6,429.80 | 6,429.80 | 6,233.60 | 6,330.00 | 6,330.00 | 262,048 |
| 2025-11-17 | 6,400.00 | 6,530.00 | 6,375.50 | 6,429.80 | 6,429.80 | 383,719 |
| 2025-11-14 | 6,444.00 | 6,500.00 | 6,342.40 | 6,360.00 | 6,360.00 | 190,431 |
| 2025-11-13 | 6,370.00 | 6,444.00 | 6,360.10 | 6,444.00 | 6,444.00 | 331,240 |
| 2025-11-12 | 6,317.00 | 6,380.00 | 6,251.00 | 6,351.00 | 6,351.00 | 554,483 |
| 2025-11-11 | 6,330.00 | 6,330.00 | 6,181.60 | 6,329.00 | 6,329.00 | 298,839 |
| 2025-11-10 | 6,357.00 | 6,385.00 | 6,250.00 | 6,274.30 | 6,274.30 | 474,885 |
| 2025-11-07 | 6,264.00 | 6,359.90 | 6,230.00 | 6,328.00 | 6,328.00 | 259,730 |
| 2025-11-06 | 6,250.00 | 6,300.00 | 6,193.00 | 6,264.00 | 6,264.00 | 578,875 |
| 2025-11-05 | 6,200.00 | 6,250.00 | 6,176.00 | 6,250.00 | 6,250.00 | 328,182 |
| 2025-11-04 | 6,300.10 | 6,322.50 | 6,213.30 | 6,225.00 | 6,225.00 | 457,028 |
| 2025-11-03 | 6,300.00 | 6,395.00 | 6,300.00 | 6,349.00 | 6,349.00 | 372,020 |
| 2025-10-30 | 6,233.00 | 6,327.10 | 6,233.00 | 6,300.00 | 6,300.00 | 465,861 |
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.