CAP S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 5,583.10 | 5,600.00 | 5,520.00 | 5,535.20 | 5,535.20 | 237,863 |
| 2024-11-12 | 5,700.00 | 5,820.00 | 5,560.00 | 5,560.00 | 5,560.00 | 85,557 |
| 2024-11-11 | 5,750.00 | 5,829.00 | 5,650.00 | 5,681.00 | 5,681.00 | 269,732 |
| 2024-11-08 | 5,900.00 | 5,949.90 | 5,806.10 | 5,845.00 | 5,845.00 | 202,476 |
| 2024-11-07 | 5,795.00 | 5,999.00 | 5,795.00 | 5,998.00 | 5,998.00 | 459,258 |
| 2024-11-06 | 5,669.00 | 5,790.00 | 5,600.00 | 5,790.00 | 5,790.00 | 176,356 |
| 2024-11-05 | 5,831.00 | 5,901.90 | 5,700.00 | 5,700.00 | 5,700.00 | 219,662 |
| 2024-11-04 | 5,796.10 | 5,840.00 | 5,752.00 | 5,829.30 | 5,829.30 | 231,623 |
| 2024-10-30 | 5,840.00 | 5,900.00 | 5,740.00 | 5,770.00 | 5,770.00 | 199,494 |
| 2024-10-29 | 5,900.00 | 5,960.00 | 5,859.90 | 5,900.00 | 5,900.00 | 178,940 |
| 2024-10-28 | 6,055.00 | 6,095.00 | 5,871.00 | 5,900.00 | 5,900.00 | 231,920 |
| 2024-10-25 | 5,919.20 | 5,980.00 | 5,900.00 | 5,960.00 | 5,960.00 | 228,827 |
| 2024-10-24 | 5,900.00 | 5,940.00 | 5,850.00 | 5,860.00 | 5,860.00 | 173,983 |
| 2024-10-23 | 5,900.00 | 5,939.90 | 5,860.10 | 5,875.00 | 5,875.00 | 119,221 |
| 2024-10-22 | 6,000.00 | 6,020.00 | 5,935.00 | 5,956.30 | 5,956.30 | 102,515 |
| 2024-10-21 | 5,893.80 | 6,000.00 | 5,893.80 | 6,000.00 | 6,000.00 | 44,576 |
| 2024-10-18 | 5,829.00 | 5,950.00 | 5,829.00 | 5,893.80 | 5,893.80 | 185,639 |
| 2024-10-17 | 5,800.00 | 5,915.00 | 5,800.00 | 5,829.00 | 5,829.00 | 182,938 |
| 2024-10-16 | 5,987.10 | 6,019.90 | 5,950.00 | 5,950.00 | 5,950.00 | 36,055 |
| 2024-10-15 | 5,955.10 | 6,049.30 | 5,955.10 | 5,987.10 | 5,987.10 | 216,536 |
| 2024-10-14 | 6,097.90 | 6,100.10 | 6,020.10 | 6,090.00 | 6,090.00 | 116,522 |
| 2024-10-11 | 6,100.00 | 6,115.00 | 6,052.00 | 6,098.90 | 6,098.90 | 188,003 |
| 2024-10-10 | 6,139.00 | 6,150.00 | 6,080.00 | 6,080.00 | 6,080.00 | 204,889 |
| 2024-10-09 | 5,985.40 | 6,097.00 | 5,985.40 | 6,097.00 | 6,097.00 | 223,342 |
| 2024-10-08 | 5,999.80 | 6,030.00 | 5,900.00 | 6,000.00 | 6,000.00 | 210,293 |
| 2024-10-07 | 6,000.00 | 6,138.00 | 6,000.00 | 6,120.00 | 6,120.00 | 458,601 |
| 2024-10-04 | 5,900.10 | 5,960.00 | 5,900.10 | 5,950.00 | 5,950.00 | 268,472 |
| 2024-10-03 | 5,979.00 | 5,979.00 | 5,840.00 | 5,900.00 | 5,900.00 | 170,834 |
| 2024-10-02 | 6,050.00 | 6,100.00 | 5,902.00 | 5,979.00 | 5,979.00 | 213,147 |
| 2024-10-01 | 6,000.00 | 6,000.00 | 5,849.80 | 5,990.00 | 5,990.00 | 238,711 |
| 2024-09-30 | 6,260.00 | 6,300.00 | 6,030.00 | 6,030.00 | 6,030.00 | 530,762 |
| 2024-09-27 | 6,170.00 | 6,260.00 | 6,000.00 | 6,000.00 | 6,000.00 | 349,456 |
| 2024-09-26 | 5,850.00 | 6,040.00 | 5,840.00 | 5,999.00 | 5,999.00 | 655,431 |
| 2024-09-25 | 5,581.00 | 5,670.00 | 5,555.00 | 5,659.90 | 5,659.90 | 379,033 |
| 2024-09-24 | 5,206.00 | 5,530.00 | 5,206.00 | 5,510.00 | 5,510.00 | 1,145,913 |
| 2024-09-23 | 5,097.00 | 5,120.00 | 5,005.00 | 5,059.00 | 5,059.00 | 341,349 |
| 2024-09-17 | 5,220.00 | 5,220.00 | 5,097.00 | 5,097.00 | 5,097.00 | 155,430 |
| 2024-09-16 | 5,200.00 | 5,215.40 | 5,155.00 | 5,195.00 | 5,195.00 | 106,238 |
| 2024-09-13 | 5,298.00 | 5,298.00 | 5,160.00 | 5,200.00 | 5,200.00 | 269,929 |
| 2024-09-12 | 5,300.00 | 5,550.00 | 5,265.00 | 5,300.00 | 5,300.00 | 203,898 |
| 2024-09-11 | 5,180.00 | 5,280.00 | 5,170.00 | 5,220.00 | 5,220.00 | 146,612 |
| 2024-09-10 | 5,230.00 | 5,259.20 | 5,113.00 | 5,113.00 | 5,113.00 | 194,830 |
| 2024-09-09 | 5,249.90 | 5,250.00 | 5,205.00 | 5,207.10 | 5,207.10 | 84,808 |
| 2024-09-06 | 5,249.00 | 5,249.00 | 5,100.00 | 5,185.10 | 5,185.10 | 133,716 |
| 2024-09-05 | 5,249.00 | 5,249.00 | 5,150.00 | 5,205.00 | 5,205.00 | 93,319 |
| 2024-09-04 | 5,300.00 | 5,360.10 | 5,205.50 | 5,205.50 | 5,205.50 | 281,765 |
| 2024-09-03 | 5,400.00 | 5,400.00 | 5,261.00 | 5,317.80 | 5,317.80 | 452,958 |
| 2024-09-02 | 5,530.00 | 5,530.00 | 5,449.00 | 5,475.90 | 5,475.90 | 73,875 |
| 2024-08-30 | 5,675.00 | 5,675.00 | 5,450.00 | 5,600.00 | 5,600.00 | 249,526 |
| 2024-08-29 | 5,739.80 | 5,739.80 | 5,651.90 | 5,675.00 | 5,675.00 | 478,011 |
| 2024-08-28 | 5,750.00 | 5,750.00 | 5,629.90 | 5,686.00 | 5,686.00 | 83,212 |
| 2024-08-27 | 5,800.00 | 5,800.00 | 5,745.00 | 5,750.20 | 5,750.20 | 146,288 |
| 2024-08-26 | 5,895.00 | 5,895.00 | 5,735.00 | 5,773.00 | 5,773.00 | 593,306 |
| 2024-08-23 | 5,748.00 | 5,748.00 | 5,612.10 | 5,700.00 | 5,700.00 | 211,432 |
| 2024-08-22 | 5,824.00 | 5,840.00 | 5,710.00 | 5,748.00 | 5,748.00 | 240,355 |
| 2024-08-21 | 5,640.00 | 5,830.00 | 5,640.00 | 5,799.90 | 5,799.90 | 617,629 |
| 2024-08-20 | 5,500.00 | 5,590.00 | 5,499.00 | 5,573.00 | 5,573.00 | 293,098 |
| 2024-08-19 | 5,350.00 | 5,485.00 | 5,350.00 | 5,485.00 | 5,485.00 | 213,951 |
| 2024-08-16 | 5,200.00 | 5,459.70 | 5,180.00 | 5,389.00 | 5,389.00 | 185,642 |
| 2024-08-14 | 5,177.40 | 5,271.70 | 5,042.00 | 5,271.70 | 5,271.70 | 460,878 |
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.