CAP S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-04 | 4,679.00 | 4,815.00 | 4,679.00 | 4,692.80 | 4,692.80 | 79,704 |
| 2025-08-01 | 4,630.00 | 4,680.00 | 4,559.00 | 4,679.00 | 4,679.00 | 112,816 |
| 2025-07-31 | 4,574.90 | 4,648.00 | 4,529.20 | 4,630.00 | 4,630.00 | 325,371 |
| 2025-07-30 | 4,631.70 | 4,672.00 | 4,570.00 | 4,618.00 | 4,618.00 | 120,931 |
| 2025-07-29 | 4,700.10 | 4,730.00 | 4,502.00 | 4,670.00 | 4,670.00 | 216,303 |
| 2025-07-28 | 4,722.90 | 4,770.00 | 4,666.30 | 4,666.30 | 4,666.30 | 135,842 |
| 2025-07-25 | 4,779.00 | 4,815.00 | 4,700.00 | 4,770.60 | 4,770.60 | 107,889 |
| 2025-07-24 | 4,736.90 | 4,790.00 | 4,720.00 | 4,751.20 | 4,751.20 | 103,839 |
| 2025-07-23 | 4,800.00 | 4,800.00 | 4,703.40 | 4,715.00 | 4,715.00 | 111,354 |
| 2025-07-22 | 4,797.90 | 4,810.00 | 4,749.90 | 4,749.90 | 4,749.90 | 154,055 |
| 2025-07-21 | 4,765.00 | 4,867.90 | 4,703.00 | 4,750.00 | 4,750.00 | 118,914 |
| 2025-07-18 | 4,750.00 | 4,780.00 | 4,735.00 | 4,765.00 | 4,765.00 | 42,229 |
| 2025-07-17 | 4,706.00 | 4,789.80 | 4,701.00 | 4,750.00 | 4,750.00 | 158,710 |
| 2025-07-15 | 4,759.90 | 4,789.90 | 4,670.00 | 4,701.00 | 4,701.00 | 99,564 |
| 2025-07-14 | 4,700.00 | 4,770.00 | 4,700.00 | 4,760.00 | 4,760.00 | 40,259 |
| 2025-07-11 | 4,750.10 | 4,773.00 | 4,730.00 | 4,763.80 | 4,763.80 | 46,893 |
| 2025-07-10 | 4,759.10 | 4,814.00 | 4,740.00 | 4,781.90 | 4,781.90 | 140,521 |
| 2025-07-09 | 4,834.30 | 4,837.30 | 4,700.00 | 4,700.00 | 4,700.00 | 141,736 |
| 2025-07-08 | 4,863.00 | 4,870.00 | 4,820.00 | 4,837.40 | 4,837.40 | 83,774 |
| 2025-07-07 | 4,895.00 | 4,900.00 | 4,800.00 | 4,840.90 | 4,840.90 | 165,033 |
| 2025-07-04 | 4,895.00 | 4,970.00 | 4,895.00 | 4,951.30 | 4,951.30 | 66,691 |
| 2025-07-03 | 4,951.00 | 4,995.00 | 4,912.00 | 4,924.90 | 4,924.90 | 93,890 |
| 2025-07-02 | 4,780.00 | 4,895.00 | 4,780.00 | 4,895.00 | 4,895.00 | 254,720 |
| 2025-07-01 | 4,825.00 | 4,846.90 | 4,755.40 | 4,785.10 | 4,785.10 | 201,997 |
| 2025-06-30 | 4,780.20 | 4,837.60 | 4,780.00 | 4,798.50 | 4,798.50 | 86,414 |
| 2025-06-27 | 4,825.10 | 4,850.00 | 4,780.00 | 4,780.00 | 4,780.00 | 70,506 |
| 2025-06-26 | 4,789.80 | 4,837.40 | 4,760.00 | 4,811.30 | 4,811.30 | 161,941 |
| 2025-06-25 | 4,760.00 | 4,760.00 | 4,705.00 | 4,740.00 | 4,740.00 | 128,753 |
| 2025-06-24 | 4,652.00 | 4,830.00 | 4,652.00 | 4,740.00 | 4,740.00 | 98,599 |
| 2025-06-23 | 4,750.10 | 4,830.00 | 4,601.00 | 4,639.90 | 4,639.90 | 232,966 |
| 2025-06-19 | 4,950.00 | 5,039.00 | 4,737.50 | 4,737.50 | 4,737.50 | 470,754 |
| 2025-06-18 | 4,926.00 | 4,949.00 | 4,866.10 | 4,929.50 | 4,929.50 | 45,142 |
| 2025-06-17 | 4,970.00 | 4,979.50 | 4,900.00 | 4,926.20 | 4,926.20 | 77,160 |
| 2025-06-16 | 4,950.00 | 4,999.70 | 4,950.00 | 4,984.50 | 4,984.50 | 250,223 |
| 2025-06-13 | 5,016.00 | 5,084.00 | 4,906.00 | 4,956.80 | 4,956.80 | 311,591 |
| 2025-06-12 | 5,040.00 | 5,093.00 | 4,990.00 | 5,015.60 | 5,015.60 | 248,719 |
| 2025-06-11 | 5,201.00 | 5,220.00 | 5,000.00 | 5,080.00 | 5,080.00 | 278,823 |
| 2025-06-10 | 5,200.00 | 5,230.00 | 5,150.10 | 5,187.30 | 5,187.30 | 95,702 |
| 2025-06-09 | 5,190.30 | 5,229.70 | 5,160.40 | 5,202.10 | 5,202.10 | 54,387 |
| 2025-06-06 | 5,270.00 | 5,284.90 | 5,200.00 | 5,231.00 | 5,231.00 | 116,670 |
| 2025-06-05 | 5,192.00 | 5,260.00 | 5,192.00 | 5,244.00 | 5,244.00 | 241,162 |
| 2025-06-04 | 5,014.00 | 5,193.00 | 5,014.00 | 5,193.00 | 5,193.00 | 241,386 |
| 2025-06-03 | 5,009.60 | 5,045.00 | 4,981.80 | 5,014.10 | 5,014.10 | 75,472 |
| 2025-06-02 | 5,050.00 | 5,077.70 | 5,013.10 | 5,029.00 | 5,029.00 | 322,909 |
| 2025-05-30 | 5,208.00 | 5,208.00 | 4,949.80 | 5,050.00 | 5,050.00 | 616,187 |
| 2025-05-29 | 5,197.00 | 5,215.10 | 5,160.00 | 5,208.00 | 5,208.00 | 184,824 |
| 2025-05-28 | 5,222.20 | 5,222.20 | 5,155.90 | 5,169.80 | 5,169.80 | 202,877 |
| 2025-05-27 | 5,218.00 | 5,248.90 | 5,185.00 | 5,214.00 | 5,214.00 | 162,188 |
| 2025-05-26 | 5,218.80 | 5,225.00 | 5,200.00 | 5,215.50 | 5,215.50 | 79,331 |
| 2025-05-23 | 5,143.60 | 5,190.00 | 5,101.70 | 5,167.10 | 5,167.10 | 78,451 |
| 2025-05-22 | 5,125.00 | 5,149.90 | 5,090.10 | 5,143.90 | 5,143.90 | 90,688 |
| 2025-05-20 | 5,125.00 | 5,146.50 | 5,115.00 | 5,125.00 | 5,125.00 | 86,714 |
| 2025-05-19 | 5,111.20 | 5,122.00 | 5,085.00 | 5,120.00 | 5,120.00 | 482,070 |
| 2025-05-16 | 5,108.00 | 5,150.00 | 5,065.00 | 5,110.50 | 5,110.50 | 209,143 |
| 2025-05-15 | 5,075.00 | 5,130.00 | 5,065.00 | 5,108.10 | 5,108.10 | 127,860 |
| 2025-05-14 | 4,990.00 | 5,080.00 | 4,971.00 | 5,075.10 | 5,075.10 | 433,676 |
| 2025-05-13 | 4,950.10 | 4,950.10 | 4,910.00 | 4,944.90 | 4,944.90 | 186,172 |
| 2025-05-12 | 4,900.00 | 5,015.00 | 4,880.00 | 4,900.00 | 4,900.00 | 279,593 |
| 2025-05-09 | 4,845.00 | 4,868.50 | 4,820.00 | 4,840.00 | 4,840.00 | 65,681 |
| 2025-05-08 | 4,925.00 | 4,925.00 | 4,769.90 | 4,846.90 | 4,846.90 | 265,480 |
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.