Empresas CMPC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 968.90 | 971.36 | 965.01 | 966.00 | 966.00 | 1,900,824 |
| 2026-10-15 | 965.01 | 969.00 | 965.00 | 965.00 | 965.00 | 1,554,394 |
| 2026-10-14 | 965.00 | 967.99 | 961.44 | 965.00 | 965.00 | 4,666,180 |
| 2026-10-13 | 960.01 | 971.97 | 950.00 | 965.00 | 965.00 | 2,855,882 |
| 2026-10-09 | 970.00 | 972.29 | 956.10 | 956.10 | 956.10 | 1,019,279 |
| 2026-10-08 | 946.50 | 972.00 | 946.42 | 968.40 | 968.40 | 19,828,436 |
| 2026-10-07 | 960.00 | 960.02 | 938.39 | 952.00 | 952.00 | 3,796,238 |
| 2026-10-06 | 997.99 | 997.99 | 958.32 | 958.32 | 958.32 | 4,731,199 |
| 2026-10-05 | 980.01 | 996.90 | 980.00 | 993.90 | 993.90 | 2,939,934 |
| 2026-10-02 | 980.89 | 985.49 | 969.34 | 975.00 | 975.00 | 1,118,629 |
| 2026-10-01 | 973.12 | 983.97 | 962.28 | 975.52 | 975.52 | 3,650,136 |
| 2026-09-30 | 970.00 | 976.01 | 963.50 | 975.00 | 975.00 | 5,462,505 |
| 2026-09-29 | 961.99 | 965.50 | 944.23 | 965.50 | 965.50 | 11,665,125 |
| 2026-09-28 | 968.10 | 980.00 | 950.80 | 957.00 | 957.00 | 2,602,105 |
| 2026-09-25 | 992.01 | 993.04 | 968.00 | 968.00 | 968.00 | 2,166,622 |
| 2026-09-24 | 990.01 | 1,012.00 | 980.20 | 990.00 | 990.00 | 6,121,340 |
| 2026-09-23 | 975.00 | 977.50 | 962.50 | 966.50 | 966.50 | 2,932,921 |
| 2026-09-22 | 980.01 | 988.84 | 966.10 | 966.10 | 966.10 | 3,032,925 |
| 2026-09-21 | 970.00 | 989.69 | 961.01 | 976.00 | 976.00 | 4,728,796 |
| 2026-09-17 | 970.00 | 993.00 | 956.00 | 957.00 | 957.00 | 8,462,506 |
| 2026-09-16 | 990.00 | 992.15 | 969.00 | 969.00 | 969.00 | 3,727,231 |
| 2026-09-15 | 1,005.00 | 1,005.00 | 981.20 | 981.20 | 981.20 | 3,730,070 |
| 2026-09-14 | 1,012.00 | 1,012.00 | 995.00 | 995.90 | 995.90 | 1,803,929 |
| 2026-09-11 | 1,010.00 | 1,014.80 | 1,006.00 | 1,010.90 | 1,010.90 | 1,248,222 |
| 2026-09-10 | 1,027.50 | 1,028.00 | 1,002.20 | 1,002.20 | 1,002.20 | 2,069,566 |
| 2026-09-09 | 1,024.90 | 1,024.90 | 1,012.00 | 1,014.00 | 1,014.00 | 1,158,454 |
| 2026-09-08 | 1,035.00 | 1,035.00 | 1,013.00 | 1,025.00 | 1,025.00 | 2,187,891 |
| 2026-09-07 | 1,030.00 | 1,041.00 | 1,024.90 | 1,038.00 | 1,038.00 | 680,711 |
| 2026-09-04 | 1,042.10 | 1,043.80 | 1,025.10 | 1,030.00 | 1,030.00 | 1,230,059 |
| 2026-09-03 | 1,050.00 | 1,069.90 | 1,042.00 | 1,042.00 | 1,042.00 | 1,782,418 |
| 2026-09-02 | 1,025.00 | 1,060.00 | 1,022.00 | 1,060.00 | 1,060.00 | 1,903,098 |
| 2026-09-01 | 1,018.00 | 1,043.40 | 1,018.00 | 1,025.00 | 1,025.00 | 3,448,416 |
| 2026-08-31 | 1,069.90 | 1,069.90 | 1,005.00 | 1,005.00 | 1,005.00 | 5,558,931 |
| 2026-08-28 | 1,091.00 | 1,114.50 | 1,056.00 | 1,060.00 | 1,060.00 | 3,249,553 |
| 2026-08-27 | 1,049.90 | 1,080.00 | 1,048.90 | 1,080.00 | 1,080.00 | 4,786,548 |
| 2026-08-26 | 1,045.00 | 1,050.90 | 1,036.90 | 1,040.00 | 1,040.00 | 1,632,716 |
| 2026-08-25 | 1,030.00 | 1,044.10 | 1,022.00 | 1,036.00 | 1,036.00 | 2,274,281 |
| 2026-08-24 | 1,025.00 | 1,039.00 | 1,019.00 | 1,028.00 | 1,028.00 | 1,931,467 |
| 2026-08-21 | 1,019.50 | 1,034.00 | 1,011.00 | 1,011.00 | 1,011.00 | 3,262,777 |
| 2026-08-20 | 1,020.00 | 1,025.00 | 1,000.00 | 1,008.10 | 1,008.10 | 4,032,547 |
| 2026-08-19 | 1,030.10 | 1,040.60 | 1,020.00 | 1,020.00 | 1,020.00 | 4,112,261 |
| 2026-08-18 | 1,038.00 | 1,046.50 | 1,015.00 | 1,025.00 | 1,025.00 | 3,496,716 |
| 2026-08-17 | 1,021.00 | 1,044.00 | 1,021.00 | 1,038.00 | 1,038.00 | 1,804,562 |
| 2026-08-14 | 1,028.80 | 1,040.00 | 1,014.10 | 1,015.10 | 1,015.10 | 1,439,548 |
| 2026-08-13 | 1,010.00 | 1,020.10 | 988.00 | 1,015.00 | 1,015.00 | 3,846,567 |
| 2026-08-12 | 1,040.00 | 1,049.70 | 1,000.00 | 1,000.00 | 1,000.00 | 5,467,009 |
| 2026-08-11 | 1,041.50 | 1,041.80 | 1,025.00 | 1,040.00 | 1,040.00 | 938,337 |
| 2026-08-10 | 1,049.90 | 1,055.00 | 1,034.90 | 1,035.60 | 1,035.60 | 2,050,177 |
| 2026-08-07 | 1,029.00 | 1,043.40 | 1,028.80 | 1,030.00 | 1,030.00 | 2,412,758 |
| 2026-08-06 | 1,048.90 | 1,048.90 | 1,030.00 | 1,030.00 | 1,030.00 | 3,672,311 |
| 2026-08-05 | 1,042.00 | 1,054.70 | 1,030.00 | 1,030.10 | 1,030.10 | 7,674,789 |
| 2026-08-04 | 1,052.00 | 1,073.90 | 1,040.00 | 1,040.00 | 1,040.00 | 5,818,104 |
| 2026-08-03 | 1,065.40 | 1,069.70 | 1,042.30 | 1,050.00 | 1,050.00 | 5,473,427 |
| 2026-07-31 | 1,035.00 | 1,059.00 | 1,030.00 | 1,055.00 | 1,055.00 | 5,361,207 |
| 2026-07-30 | 1,040.10 | 1,050.00 | 1,030.00 | 1,030.00 | 1,030.00 | 1,668,900 |
| 2026-07-29 | 1,035.30 | 1,065.90 | 1,033.70 | 1,035.10 | 1,035.10 | 2,475,179 |
| 2026-07-28 | 1,040.00 | 1,043.00 | 1,030.00 | 1,035.00 | 1,035.00 | 1,297,948 |
| 2026-07-27 | 1,034.00 | 1,043.00 | 1,030.00 | 1,039.50 | 1,039.50 | 2,665,826 |
| 2026-07-24 | 1,060.00 | 1,060.30 | 1,025.00 | 1,025.00 | 1,025.00 | 2,930,709 |
| 2026-07-23 | 1,070.00 | 1,078.10 | 1,042.10 | 1,051.00 | 1,051.00 | 2,657,354 |
Page 1 of 21 · 1,246 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-07 | 9.5063 CLP |
| 2025-05-05 | 16.7242 CLP |
| 2024-12-24 | 16.6518 CLP |
| 2024-09-23 | 15.5126 CLP |
| 2024-05-03 | 22.6265 CLP |
| 2024-01-05 | 43.1911 CLP |
| 2023-05-05 | 67.8677 CLP |
| 2022-12-06 | 70.5496 CLP |
| 2022-08-29 | 69.2533 CLP |
| 2022-05-06 | 36.5335 CLP |
| 2021-12-23 | 46.0443 CLP |
| 2021-09-27 | 78.7240 CLP |
| 2021-07-26 | 24.0259 CLP |
| 2021-05-07 | 9.0000 CLP |
| 2020-05-08 | 5.5000 CLP |
| 2019-09-23 | 8.0000 CLP |
| 2019-05-02 | 18.1858 CLP |
| 2019-01-07 | 14.0000 CLP |
Open, high, low and close are as traded (CLP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.