CAP S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-29 | 6,081.10 | 6,229.00 | 6,081.10 | 6,200.70 | 6,200.70 | 419,581 |
| 2025-10-28 | 5,930.00 | 6,077.00 | 5,925.00 | 6,077.00 | 6,077.00 | 628,335 |
| 2025-10-27 | 6,033.00 | 6,090.00 | 5,910.00 | 5,910.00 | 5,910.00 | 376,888 |
| 2025-10-24 | 5,900.00 | 6,044.00 | 5,900.00 | 6,019.00 | 6,019.00 | 1,024,335 |
| 2025-10-23 | 5,800.00 | 5,894.00 | 5,800.00 | 5,893.90 | 5,893.90 | 450,031 |
| 2025-10-22 | 5,635.00 | 5,775.00 | 5,550.10 | 5,761.10 | 5,761.10 | 828,342 |
| 2025-10-21 | 5,615.00 | 5,651.50 | 5,599.00 | 5,635.00 | 5,635.00 | 843,878 |
| 2025-10-20 | 5,620.00 | 5,689.90 | 5,600.00 | 5,614.80 | 5,614.80 | 286,055 |
| 2025-10-17 | 5,650.00 | 5,695.00 | 5,587.00 | 5,620.00 | 5,620.00 | 169,093 |
| 2025-10-16 | 5,453.00 | 5,629.90 | 5,453.00 | 5,629.90 | 5,629.90 | 735,049 |
| 2025-10-15 | 5,380.00 | 5,450.00 | 5,380.00 | 5,449.00 | 5,449.00 | 536,721 |
| 2025-10-14 | 5,330.00 | 5,380.00 | 5,305.00 | 5,353.70 | 5,353.70 | 198,214 |
| 2025-10-13 | 5,316.00 | 5,349.90 | 5,099.00 | 5,329.90 | 5,329.90 | 218,352 |
| 2025-10-10 | 5,403.50 | 5,403.50 | 5,210.00 | 5,290.00 | 5,290.00 | 184,344 |
| 2025-10-09 | 5,380.00 | 5,500.00 | 5,344.00 | 5,350.00 | 5,350.00 | 183,063 |
| 2025-10-08 | 5,310.00 | 5,380.00 | 5,258.60 | 5,380.00 | 5,380.00 | 186,442 |
| 2025-10-07 | 5,200.00 | 5,300.00 | 5,150.10 | 5,300.00 | 5,300.00 | 152,840 |
| 2025-10-06 | 5,197.00 | 5,204.00 | 5,149.90 | 5,200.70 | 5,200.70 | 35,702 |
| 2025-10-03 | 5,180.00 | 5,204.40 | 5,159.80 | 5,197.10 | 5,197.10 | 36,090 |
| 2025-10-02 | 5,165.10 | 5,202.40 | 5,101.00 | 5,188.00 | 5,188.00 | 384,797 |
| 2025-10-01 | 5,270.00 | 5,270.00 | 5,180.00 | 5,208.00 | 5,208.00 | 87,079 |
| 2025-09-30 | 5,230.00 | 5,292.40 | 5,220.00 | 5,244.80 | 5,244.80 | 80,117 |
| 2025-09-29 | 5,309.90 | 5,389.90 | 5,210.90 | 5,210.90 | 5,210.90 | 149,136 |
| 2025-09-26 | 5,260.10 | 5,338.00 | 5,260.00 | 5,315.10 | 5,315.10 | 87,110 |
| 2025-09-25 | 5,419.90 | 5,422.00 | 5,249.00 | 5,300.00 | 5,300.00 | 206,228 |
| 2025-09-24 | 5,418.00 | 5,452.00 | 5,418.00 | 5,421.40 | 5,421.40 | 113,492 |
| 2025-09-23 | 5,400.00 | 5,449.00 | 5,399.90 | 5,435.00 | 5,435.00 | 444,253 |
| 2025-09-22 | 5,425.00 | 5,437.90 | 5,390.00 | 5,399.90 | 5,399.90 | 344,214 |
| 2025-09-17 | 5,429.90 | 5,429.90 | 5,389.90 | 5,400.00 | 5,400.00 | 54,582 |
| 2025-09-16 | 5,432.80 | 5,457.70 | 5,398.00 | 5,398.00 | 5,398.00 | 69,521 |
| 2025-09-15 | 5,400.00 | 5,436.30 | 5,400.00 | 5,433.90 | 5,433.90 | 174,608 |
| 2025-09-12 | 5,420.00 | 5,434.00 | 5,400.00 | 5,400.00 | 5,400.00 | 108,832 |
| 2025-09-11 | 5,300.00 | 5,399.00 | 5,300.00 | 5,399.00 | 5,399.00 | 396,144 |
| 2025-09-10 | 5,300.00 | 5,319.00 | 5,280.20 | 5,300.00 | 5,300.00 | 135,952 |
| 2025-09-09 | 5,305.00 | 5,368.20 | 5,270.00 | 5,270.00 | 5,270.00 | 189,202 |
| 2025-09-08 | 5,360.00 | 5,388.00 | 5,301.00 | 5,301.00 | 5,301.00 | 180,908 |
| 2025-09-05 | 5,350.00 | 5,390.00 | 5,323.70 | 5,360.00 | 5,360.00 | 435,575 |
| 2025-09-04 | 5,371.00 | 5,415.00 | 5,350.00 | 5,350.00 | 5,350.00 | 160,717 |
| 2025-09-03 | 5,269.00 | 5,398.00 | 5,269.00 | 5,359.00 | 5,359.00 | 296,259 |
| 2025-09-02 | 5,200.00 | 5,269.00 | 5,175.00 | 5,269.00 | 5,269.00 | 233,993 |
| 2025-09-01 | 5,189.00 | 5,220.00 | 5,161.00 | 5,201.30 | 5,201.30 | 105,272 |
| 2025-08-29 | 5,150.00 | 5,220.00 | 5,150.00 | 5,198.00 | 5,198.00 | 195,025 |
| 2025-08-28 | 5,000.00 | 5,170.00 | 5,000.00 | 5,159.00 | 5,159.00 | 560,038 |
| 2025-08-27 | 4,953.00 | 4,998.50 | 4,953.00 | 4,987.00 | 4,987.00 | 130,437 |
| 2025-08-26 | 4,950.00 | 5,010.00 | 4,931.00 | 4,945.00 | 4,945.00 | 116,249 |
| 2025-08-25 | 4,900.00 | 5,025.50 | 4,900.00 | 4,950.00 | 4,950.00 | 529,580 |
| 2025-08-22 | 4,750.00 | 4,875.00 | 4,749.00 | 4,859.00 | 4,859.00 | 500,346 |
| 2025-08-21 | 4,823.10 | 4,824.80 | 4,750.00 | 4,794.10 | 4,794.10 | 125,142 |
| 2025-08-20 | 4,824.00 | 4,833.00 | 4,780.10 | 4,814.00 | 4,814.00 | 183,697 |
| 2025-08-19 | 4,820.00 | 4,868.20 | 4,794.00 | 4,802.00 | 4,802.00 | 117,603 |
| 2025-08-18 | 4,800.00 | 4,879.90 | 4,800.00 | 4,821.00 | 4,821.00 | 82,058 |
| 2025-08-14 | 4,839.90 | 4,840.00 | 4,699.30 | 4,816.00 | 4,816.00 | 723,337 |
| 2025-08-13 | 4,848.00 | 4,848.00 | 4,799.40 | 4,805.00 | 4,805.00 | 515,165 |
| 2025-08-12 | 4,800.00 | 4,920.00 | 4,800.00 | 4,800.00 | 4,800.00 | 445,020 |
| 2025-08-11 | 4,600.00 | 4,784.00 | 4,600.00 | 4,779.00 | 4,779.00 | 227,313 |
| 2025-08-08 | 4,720.00 | 4,720.00 | 4,709.00 | 4,719.00 | 4,719.00 | 105,975 |
| 2025-08-07 | 4,718.90 | 4,751.00 | 4,676.00 | 4,720.00 | 4,720.00 | 122,210 |
| 2025-08-06 | 4,693.80 | 4,720.00 | 4,651.00 | 4,719.50 | 4,719.50 | 143,910 |
| 2025-08-05 | 4,692.70 | 4,745.00 | 4,690.00 | 4,694.50 | 4,694.50 | 50,978 |
| 2025-08-04 | 4,679.00 | 4,815.00 | 4,679.00 | 4,692.80 | 4,692.80 | 79,704 |
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.