Empresas CMPC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-13 | 1,562.00 | 1,580.00 | 1,535.00 | 1,572.00 | 1,508.51 | 3,085,715 |
| 2024-08-12 | 1,570.10 | 1,590.50 | 1,555.00 | 1,555.00 | 1,492.19 | 1,907,579 |
| 2024-08-09 | 1,594.00 | 1,608.90 | 1,569.40 | 1,570.00 | 1,506.59 | 2,765,875 |
| 2024-08-08 | 1,542.90 | 1,590.00 | 1,529.90 | 1,590.00 | 1,525.78 | 3,923,514 |
| 2024-08-07 | 1,594.90 | 1,595.00 | 1,530.10 | 1,533.10 | 1,471.18 | 5,480,478 |
| 2024-08-06 | 1,544.80 | 1,565.40 | 1,531.00 | 1,553.00 | 1,490.27 | 4,028,284 |
| 2024-08-05 | 1,518.40 | 1,560.00 | 1,500.10 | 1,515.30 | 1,454.10 | 7,170,882 |
| 2024-08-02 | 1,638.00 | 1,638.00 | 1,561.00 | 1,575.10 | 1,511.48 | 8,643,520 |
| 2024-08-01 | 1,640.10 | 1,649.90 | 1,620.00 | 1,629.00 | 1,563.20 | 3,640,061 |
| 2024-07-31 | 1,670.00 | 1,670.00 | 1,615.20 | 1,636.00 | 1,569.92 | 5,173,292 |
| 2024-07-30 | 1,638.00 | 1,664.90 | 1,626.10 | 1,645.00 | 1,578.56 | 4,883,276 |
| 2024-07-29 | 1,617.00 | 1,630.00 | 1,610.00 | 1,625.00 | 1,559.37 | 3,390,689 |
| 2024-07-26 | 1,627.00 | 1,644.90 | 1,601.00 | 1,607.00 | 1,542.09 | 3,016,966 |
| 2024-07-25 | 1,667.00 | 1,669.20 | 1,625.00 | 1,625.00 | 1,559.37 | 3,155,971 |
| 2024-07-24 | 1,690.00 | 1,691.30 | 1,661.00 | 1,661.00 | 1,593.91 | 3,317,492 |
| 2024-07-23 | 1,690.00 | 1,702.00 | 1,680.00 | 1,685.00 | 1,616.94 | 3,323,994 |
| 2024-07-22 | 1,650.00 | 1,705.00 | 1,640.20 | 1,690.30 | 1,622.03 | 3,059,510 |
| 2024-07-19 | 1,685.00 | 1,685.00 | 1,635.90 | 1,648.00 | 1,581.44 | 1,740,338 |
| 2024-07-18 | 1,684.00 | 1,691.50 | 1,641.60 | 1,664.10 | 1,596.89 | 3,142,531 |
| 2024-07-17 | 1,696.80 | 1,723.30 | 1,680.90 | 1,684.00 | 1,615.98 | 1,496,851 |
| 2024-07-15 | 1,659.90 | 1,699.00 | 1,655.00 | 1,690.00 | 1,621.74 | 1,469,294 |
| 2024-07-12 | 1,697.00 | 1,716.00 | 1,665.00 | 1,665.00 | 1,597.75 | 3,064,504 |
| 2024-07-11 | 1,700.50 | 1,725.00 | 1,687.30 | 1,697.00 | 1,628.46 | 4,711,118 |
| 2024-07-10 | 1,718.00 | 1,735.00 | 1,682.00 | 1,693.00 | 1,624.62 | 4,223,573 |
| 2024-07-09 | 1,747.00 | 1,769.00 | 1,716.00 | 1,718.00 | 1,648.61 | 2,535,773 |
| 2024-07-08 | 1,754.00 | 1,759.00 | 1,730.60 | 1,759.00 | 1,687.95 | 2,452,855 |
| 2024-07-05 | 1,776.10 | 1,776.10 | 1,737.90 | 1,754.10 | 1,683.25 | 894,234 |
| 2024-07-04 | 1,786.90 | 1,786.90 | 1,770.00 | 1,776.10 | 1,704.36 | 1,570,464 |
| 2024-07-03 | 1,730.10 | 1,784.00 | 1,730.10 | 1,764.00 | 1,692.75 | 2,736,141 |
| 2024-07-02 | 1,732.00 | 1,741.00 | 1,690.50 | 1,729.70 | 1,659.84 | 3,459,365 |
| 2024-07-01 | 1,786.80 | 1,794.20 | 1,718.40 | 1,732.00 | 1,662.04 | 3,267,902 |
| 2024-06-28 | 1,800.00 | 1,833.00 | 1,770.00 | 1,770.00 | 1,698.51 | 3,174,131 |
| 2024-06-27 | 1,810.00 | 1,825.80 | 1,798.00 | 1,800.00 | 1,727.30 | 1,431,852 |
| 2024-06-26 | 1,775.70 | 1,813.80 | 1,765.80 | 1,805.00 | 1,732.10 | 3,937,956 |
| 2024-06-25 | 1,811.00 | 1,830.00 | 1,765.60 | 1,778.00 | 1,706.19 | 3,037,976 |
| 2024-06-24 | 1,822.00 | 1,839.10 | 1,803.50 | 1,822.00 | 1,748.41 | 2,796,819 |
| 2024-06-21 | 1,869.80 | 1,877.90 | 1,821.00 | 1,821.00 | 1,747.45 | 5,828,200 |
| 2024-06-19 | 1,871.50 | 1,885.00 | 1,856.00 | 1,870.00 | 1,794.47 | 5,794,622 |
| 2024-06-18 | 1,826.00 | 1,870.00 | 1,826.00 | 1,860.00 | 1,784.87 | 6,504,247 |
| 2024-06-17 | 1,851.00 | 1,869.90 | 1,820.00 | 1,834.00 | 1,759.92 | 2,340,441 |
| 2024-06-14 | 1,829.00 | 1,851.30 | 1,820.20 | 1,851.30 | 1,776.53 | 2,073,651 |
| 2024-06-13 | 1,836.00 | 1,842.90 | 1,805.30 | 1,822.00 | 1,748.41 | 2,880,942 |
| 2024-06-12 | 1,870.10 | 1,884.30 | 1,817.00 | 1,835.00 | 1,760.88 | 4,742,042 |
| 2024-06-11 | 1,900.10 | 1,900.10 | 1,852.00 | 1,855.00 | 1,780.08 | 3,170,861 |
| 2024-06-10 | 1,910.00 | 1,925.00 | 1,900.00 | 1,900.00 | 1,823.26 | 1,569,001 |
| 2024-06-07 | 1,921.00 | 1,948.00 | 1,901.00 | 1,910.00 | 1,832.85 | 4,060,605 |
| 2024-06-06 | 1,970.00 | 1,970.00 | 1,928.00 | 1,939.40 | 1,861.07 | 2,712,106 |
| 2024-06-05 | 1,941.00 | 1,975.00 | 1,927.80 | 1,948.80 | 1,870.09 | 2,194,059 |
| 2024-06-04 | 1,934.00 | 1,958.00 | 1,913.00 | 1,939.00 | 1,860.68 | 4,529,258 |
| 2024-06-03 | 1,922.00 | 1,961.30 | 1,922.00 | 1,941.00 | 1,862.60 | 3,600,411 |
| 2024-05-31 | 1,950.00 | 1,957.50 | 1,921.00 | 1,921.10 | 1,843.51 | 6,394,620 |
| 2024-05-30 | 1,950.00 | 1,965.00 | 1,925.00 | 1,938.10 | 1,859.82 | 2,556,334 |
| 2024-05-29 | 1,995.00 | 2,015.00 | 1,951.00 | 1,979.00 | 1,899.07 | 1,998,036 |
| 2024-05-28 | 1,965.00 | 2,040.00 | 1,965.00 | 2,000.00 | 1,919.22 | 3,652,586 |
| 2024-05-27 | 1,949.00 | 1,971.60 | 1,949.00 | 1,968.00 | 1,888.51 | 906,916 |
| 2024-05-24 | 1,955.00 | 1,970.40 | 1,924.80 | 1,959.00 | 1,879.88 | 2,035,859 |
| 2024-05-23 | 1,915.00 | 1,964.10 | 1,906.80 | 1,955.60 | 1,876.61 | 4,316,438 |
| 2024-05-22 | 1,930.00 | 1,945.20 | 1,891.00 | 1,915.00 | 1,837.65 | 8,593,131 |
| 2024-05-20 | 1,911.00 | 1,950.00 | 1,911.00 | 1,930.00 | 1,852.05 | 2,811,781 |
| 2024-05-17 | 1,905.00 | 1,950.00 | 1,905.00 | 1,950.00 | 1,871.24 | 3,916,322 |
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.