CAP S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-07 | 4,930.00 | 4,970.00 | 4,848.10 | 4,925.00 | 4,925.00 | 95,067 |
| 2025-05-06 | 4,950.00 | 5,000.00 | 4,905.00 | 4,930.00 | 4,930.00 | 141,252 |
| 2025-05-05 | 4,950.00 | 5,000.00 | 4,950.00 | 4,967.50 | 4,967.50 | 84,479 |
| 2025-05-02 | 4,920.10 | 4,950.00 | 4,863.50 | 4,949.80 | 4,949.80 | 217,924 |
| 2025-04-30 | 4,880.00 | 4,909.90 | 4,802.00 | 4,870.00 | 4,870.00 | 164,335 |
| 2025-04-29 | 4,870.00 | 4,949.00 | 4,870.00 | 4,923.60 | 4,923.60 | 81,735 |
| 2025-04-28 | 4,884.00 | 4,889.00 | 4,791.00 | 4,889.00 | 4,889.00 | 214,505 |
| 2025-04-25 | 4,849.50 | 4,899.90 | 4,800.00 | 4,831.90 | 4,831.90 | 149,985 |
| 2025-04-24 | 4,800.00 | 4,849.90 | 4,770.00 | 4,849.90 | 4,849.90 | 108,852 |
| 2025-04-23 | 4,760.10 | 4,890.00 | 4,750.00 | 4,809.90 | 4,809.90 | 219,292 |
| 2025-04-22 | 4,798.00 | 4,873.00 | 4,690.00 | 4,735.00 | 4,735.00 | 273,809 |
| 2025-04-21 | 4,620.10 | 4,850.00 | 4,620.00 | 4,798.50 | 4,798.50 | 269,058 |
| 2025-04-17 | 4,599.90 | 4,699.40 | 4,580.20 | 4,689.70 | 4,689.70 | 121,420 |
| 2025-04-16 | 4,555.00 | 4,599.00 | 4,510.00 | 4,558.00 | 4,558.00 | 149,211 |
| 2025-04-15 | 4,550.00 | 4,580.00 | 4,489.60 | 4,554.50 | 4,554.50 | 236,114 |
| 2025-04-14 | 4,600.00 | 4,614.00 | 4,492.00 | 4,503.30 | 4,503.30 | 360,367 |
| 2025-04-11 | 4,400.30 | 4,550.00 | 4,370.00 | 4,504.50 | 4,504.50 | 368,276 |
| 2025-04-10 | 4,600.00 | 4,670.00 | 4,351.00 | 4,428.00 | 4,428.00 | 473,600 |
| 2025-04-09 | 4,480.00 | 4,680.00 | 4,360.00 | 4,598.00 | 4,598.00 | 1,084,550 |
| 2025-04-08 | 4,875.00 | 4,960.00 | 4,480.00 | 4,480.00 | 4,480.00 | 328,476 |
| 2025-04-07 | 4,950.00 | 4,950.00 | 4,820.00 | 4,862.00 | 4,862.00 | 186,125 |
| 2025-04-04 | 5,140.00 | 5,140.00 | 4,951.00 | 5,017.30 | 5,017.30 | 474,025 |
| 2025-04-03 | 5,130.00 | 5,179.90 | 5,090.00 | 5,140.00 | 5,140.00 | 137,525 |
| 2025-04-02 | 5,180.00 | 5,188.00 | 5,119.90 | 5,154.80 | 5,154.80 | 111,870 |
| 2025-04-01 | 5,179.00 | 5,239.00 | 5,155.00 | 5,184.50 | 5,184.50 | 107,160 |
| 2025-03-31 | 5,150.00 | 5,178.00 | 5,115.00 | 5,150.00 | 5,150.00 | 166,177 |
| 2025-03-28 | 5,090.10 | 5,198.90 | 5,090.00 | 5,179.00 | 5,179.00 | 147,933 |
| 2025-03-27 | 5,105.00 | 5,137.00 | 5,035.00 | 5,137.00 | 5,137.00 | 433,723 |
| 2025-03-26 | 5,208.00 | 5,215.00 | 5,050.00 | 5,100.00 | 5,100.00 | 410,338 |
| 2025-03-25 | 5,275.00 | 5,281.90 | 5,175.70 | 5,208.30 | 5,208.30 | 86,366 |
| 2025-03-24 | 5,300.10 | 5,310.00 | 5,250.00 | 5,275.00 | 5,275.00 | 114,166 |
| 2025-03-21 | 5,230.00 | 5,269.80 | 5,200.00 | 5,250.00 | 5,250.00 | 61,910 |
| 2025-03-20 | 5,299.90 | 5,300.00 | 5,244.80 | 5,250.00 | 5,250.00 | 147,284 |
| 2025-03-19 | 5,360.00 | 5,370.00 | 5,300.00 | 5,300.00 | 5,300.00 | 206,933 |
| 2025-03-18 | 5,400.00 | 5,419.80 | 5,350.00 | 5,360.00 | 5,360.00 | 141,592 |
| 2025-03-17 | 5,400.00 | 5,460.00 | 5,400.00 | 5,405.30 | 5,405.30 | 148,400 |
| 2025-03-14 | 5,315.00 | 5,424.90 | 5,315.00 | 5,415.00 | 5,415.00 | 372,795 |
| 2025-03-13 | 5,171.00 | 5,314.90 | 5,171.00 | 5,314.90 | 5,314.90 | 179,285 |
| 2025-03-12 | 5,163.00 | 5,230.00 | 5,163.00 | 5,171.30 | 5,171.30 | 97,173 |
| 2025-03-11 | 5,125.10 | 5,200.00 | 5,125.10 | 5,160.00 | 5,160.00 | 98,392 |
| 2025-03-10 | 5,175.00 | 5,200.20 | 5,120.00 | 5,120.00 | 5,120.00 | 106,445 |
| 2025-03-07 | 5,250.20 | 5,300.00 | 5,250.00 | 5,250.00 | 5,250.00 | 105,261 |
| 2025-03-06 | 5,210.00 | 5,296.00 | 5,160.00 | 5,249.00 | 5,249.00 | 128,231 |
| 2025-03-05 | 5,220.00 | 5,235.00 | 5,160.00 | 5,210.00 | 5,210.00 | 296,183 |
| 2025-03-04 | 5,260.10 | 5,260.10 | 5,200.00 | 5,200.00 | 5,200.00 | 351,185 |
| 2025-03-03 | 5,300.00 | 5,315.00 | 5,275.10 | 5,287.50 | 5,287.50 | 77,943 |
| 2025-02-28 | 5,298.00 | 5,325.00 | 5,250.00 | 5,325.00 | 5,325.00 | 777,189 |
| 2025-02-27 | 5,302.00 | 5,356.00 | 5,286.10 | 5,317.80 | 5,317.80 | 202,673 |
| 2025-02-26 | 5,199.90 | 5,270.00 | 5,161.40 | 5,270.00 | 5,270.00 | 840,450 |
| 2025-02-25 | 5,105.10 | 5,188.00 | 5,105.10 | 5,161.40 | 5,161.40 | 378,687 |
| 2025-02-24 | 5,170.30 | 5,192.50 | 5,127.00 | 5,148.90 | 5,148.90 | 107,874 |
| 2025-02-21 | 5,200.00 | 5,299.00 | 5,161.00 | 5,170.40 | 5,170.40 | 200,328 |
| 2025-02-20 | 5,250.00 | 5,250.00 | 5,140.00 | 5,194.90 | 5,194.90 | 384,241 |
| 2025-02-19 | 5,161.00 | 5,165.00 | 5,130.10 | 5,156.40 | 5,156.40 | 31,114 |
| 2025-02-18 | 5,150.00 | 5,160.00 | 5,111.00 | 5,160.00 | 5,160.00 | 59,973 |
| 2025-02-17 | 5,190.00 | 5,220.00 | 5,149.30 | 5,150.40 | 5,150.40 | 34,544 |
| 2025-02-14 | 5,180.00 | 5,215.00 | 5,165.10 | 5,178.00 | 5,178.00 | 134,686 |
| 2025-02-13 | 5,120.10 | 5,194.90 | 5,100.00 | 5,150.00 | 5,150.00 | 279,269 |
| 2025-02-12 | 5,100.00 | 5,150.00 | 5,071.00 | 5,075.00 | 5,075.00 | 318,371 |
| 2025-02-11 | 5,180.00 | 5,199.00 | 5,070.00 | 5,100.00 | 5,100.00 | 318,640 |
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.