CAP S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 5,299.00 | 5,299.00 | 5,185.00 | 5,190.00 | 5,190.00 | 178,313 |
| 2025-02-07 | 5,299.40 | 5,349.90 | 5,270.00 | 5,300.00 | 5,300.00 | 184,696 |
| 2025-02-06 | 5,226.00 | 5,290.80 | 5,201.00 | 5,260.00 | 5,260.00 | 141,230 |
| 2025-02-05 | 5,300.00 | 5,320.00 | 5,176.00 | 5,199.90 | 5,199.90 | 164,630 |
| 2025-02-04 | 5,305.00 | 5,429.70 | 5,290.50 | 5,300.00 | 5,300.00 | 263,610 |
| 2025-02-03 | 5,384.50 | 5,384.50 | 5,324.00 | 5,365.20 | 5,365.20 | 70,371 |
| 2025-01-31 | 5,451.10 | 5,469.00 | 5,429.90 | 5,439.00 | 5,439.00 | 143,490 |
| 2025-01-30 | 5,400.00 | 5,470.00 | 5,400.00 | 5,450.00 | 5,450.00 | 821,205 |
| 2025-01-29 | 5,400.00 | 5,477.00 | 5,345.00 | 5,400.00 | 5,400.00 | 173,521 |
| 2025-01-28 | 5,345.00 | 5,400.00 | 5,335.40 | 5,397.90 | 5,397.90 | 79,258 |
| 2025-01-27 | 5,374.00 | 5,374.00 | 5,287.90 | 5,340.00 | 5,340.00 | 208,504 |
| 2025-01-24 | 5,380.00 | 5,419.90 | 5,361.20 | 5,374.00 | 5,374.00 | 112,901 |
| 2025-01-23 | 5,336.10 | 5,360.00 | 5,300.00 | 5,326.60 | 5,326.60 | 106,148 |
| 2025-01-22 | 5,345.00 | 5,366.10 | 5,310.00 | 5,336.00 | 5,336.00 | 96,561 |
| 2025-01-21 | 5,419.90 | 5,430.00 | 5,330.00 | 5,346.60 | 5,346.60 | 41,872 |
| 2025-01-20 | 5,395.00 | 5,430.00 | 5,359.90 | 5,390.00 | 5,390.00 | 79,724 |
| 2025-01-17 | 5,412.00 | 5,485.00 | 5,321.00 | 5,395.00 | 5,395.00 | 218,932 |
| 2025-01-16 | 5,300.00 | 5,379.80 | 5,290.00 | 5,360.00 | 5,360.00 | 150,886 |
| 2025-01-15 | 5,220.00 | 5,320.00 | 5,205.20 | 5,260.00 | 5,260.00 | 333,331 |
| 2025-01-14 | 5,200.00 | 5,222.00 | 5,155.00 | 5,202.00 | 5,202.00 | 325,522 |
| 2025-01-13 | 5,150.10 | 5,185.00 | 5,130.00 | 5,142.00 | 5,142.00 | 139,745 |
| 2025-01-10 | 5,130.00 | 5,150.00 | 5,121.10 | 5,142.40 | 5,142.40 | 72,889 |
| 2025-01-09 | 5,100.10 | 5,139.00 | 5,100.10 | 5,115.00 | 5,115.00 | 59,009 |
| 2025-01-08 | 5,140.00 | 5,150.00 | 5,064.00 | 5,098.30 | 5,098.30 | 216,277 |
| 2025-01-07 | 5,153.60 | 5,180.00 | 5,131.00 | 5,140.00 | 5,140.00 | 148,457 |
| 2025-01-06 | 5,200.00 | 5,200.00 | 5,125.00 | 5,153.70 | 5,153.70 | 196,907 |
| 2025-01-03 | 5,160.00 | 5,219.90 | 5,116.00 | 5,156.20 | 5,156.20 | 297,496 |
| 2025-01-02 | 5,260.00 | 5,260.00 | 5,150.00 | 5,160.10 | 5,160.10 | 121,185 |
| 2024-12-30 | 5,300.00 | 5,340.00 | 5,226.00 | 5,260.00 | 5,260.00 | 141,397 |
| 2024-12-27 | 5,200.00 | 5,266.10 | 5,166.00 | 5,266.10 | 5,266.10 | 252,406 |
| 2024-12-26 | 5,150.00 | 5,250.00 | 5,150.00 | 5,200.00 | 5,200.00 | 140,810 |
| 2024-12-24 | 5,163.00 | 5,200.00 | 5,130.00 | 5,142.20 | 5,142.20 | 33,161 |
| 2024-12-23 | 5,336.60 | 5,336.60 | 5,100.00 | 5,161.00 | 5,161.00 | 321,871 |
| 2024-12-20 | 5,233.10 | 5,233.10 | 5,150.00 | 5,160.80 | 5,160.80 | 348,760 |
| 2024-12-19 | 5,251.00 | 5,252.30 | 5,201.60 | 5,233.10 | 5,233.10 | 107,779 |
| 2024-12-18 | 5,200.10 | 5,251.30 | 5,132.10 | 5,251.00 | 5,251.00 | 503,720 |
| 2024-12-17 | 5,284.90 | 5,310.00 | 5,190.00 | 5,200.00 | 5,200.00 | 403,063 |
| 2024-12-16 | 5,325.00 | 5,349.90 | 5,201.00 | 5,280.00 | 5,280.00 | 260,013 |
| 2024-12-13 | 5,350.10 | 5,425.00 | 5,302.00 | 5,302.00 | 5,302.00 | 349,384 |
| 2024-12-12 | 5,500.00 | 5,570.00 | 5,400.00 | 5,400.00 | 5,400.00 | 246,358 |
| 2024-12-11 | 5,468.00 | 5,580.00 | 5,400.00 | 5,470.00 | 5,470.00 | 121,719 |
| 2024-12-10 | 5,500.00 | 5,589.00 | 5,485.10 | 5,539.00 | 5,539.00 | 345,301 |
| 2024-12-09 | 5,400.00 | 5,541.40 | 5,400.00 | 5,500.00 | 5,500.00 | 585,986 |
| 2024-12-06 | 5,311.00 | 5,350.00 | 5,288.60 | 5,328.40 | 5,328.40 | 37,939 |
| 2024-12-05 | 5,390.00 | 5,390.00 | 5,302.00 | 5,340.00 | 5,340.00 | 116,594 |
| 2024-12-04 | 5,376.00 | 5,413.10 | 5,340.00 | 5,390.50 | 5,390.50 | 200,828 |
| 2024-12-03 | 5,400.00 | 5,467.00 | 5,329.90 | 5,376.00 | 5,376.00 | 213,202 |
| 2024-12-02 | 5,335.00 | 5,385.00 | 5,171.00 | 5,385.00 | 5,385.00 | 383,991 |
| 2024-11-29 | 5,380.10 | 5,394.30 | 5,250.00 | 5,335.00 | 5,335.00 | 132,302 |
| 2024-11-28 | 5,370.10 | 5,409.00 | 5,324.90 | 5,350.00 | 5,350.00 | 155,713 |
| 2024-11-27 | 5,397.90 | 5,415.00 | 5,340.00 | 5,365.00 | 5,365.00 | 78,796 |
| 2024-11-26 | 5,370.00 | 5,418.40 | 5,365.00 | 5,399.00 | 5,399.00 | 56,252 |
| 2024-11-25 | 5,400.00 | 5,490.00 | 5,370.00 | 5,370.00 | 5,370.00 | 195,344 |
| 2024-11-22 | 5,500.00 | 5,500.20 | 5,399.00 | 5,480.00 | 5,480.00 | 93,175 |
| 2024-11-21 | 5,528.00 | 5,578.90 | 5,453.00 | 5,475.00 | 5,475.00 | 99,662 |
| 2024-11-20 | 5,487.90 | 5,587.00 | 5,430.10 | 5,510.90 | 5,510.90 | 52,969 |
| 2024-11-19 | 5,460.00 | 5,534.00 | 5,449.20 | 5,488.00 | 5,488.00 | 151,688 |
| 2024-11-18 | 5,411.00 | 5,518.00 | 5,411.00 | 5,460.10 | 5,460.10 | 97,453 |
| 2024-11-15 | 5,500.00 | 5,500.00 | 5,351.00 | 5,390.00 | 5,390.00 | 283,097 |
| 2024-11-14 | 5,536.00 | 5,589.70 | 5,475.00 | 5,500.00 | 5,500.00 | 204,689 |
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.