Empresas CMPC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-16 | 1,902.00 | 1,920.00 | 1,900.00 | 1,910.10 | 1,832.95 | 5,795,971 |
| 2024-05-15 | 1,910.00 | 1,944.00 | 1,905.00 | 1,905.00 | 1,828.06 | 2,404,501 |
| 2024-05-14 | 1,905.90 | 1,930.00 | 1,890.20 | 1,922.00 | 1,844.37 | 1,954,610 |
| 2024-05-13 | 1,876.00 | 1,919.90 | 1,856.00 | 1,918.00 | 1,840.53 | 3,399,368 |
| 2024-05-10 | 1,890.00 | 1,915.00 | 1,880.00 | 1,891.00 | 1,814.62 | 3,250,913 |
| 2024-05-09 | 1,899.00 | 1,910.00 | 1,883.10 | 1,884.00 | 1,807.90 | 2,878,745 |
| 2024-05-08 | 1,915.00 | 1,920.00 | 1,875.70 | 1,894.00 | 1,817.50 | 1,727,341 |
| 2024-05-07 | 1,865.40 | 1,920.00 | 1,863.00 | 1,920.00 | 1,842.45 | 669,853 |
| 2024-05-06 | 1,900.00 | 1,918.00 | 1,851.00 | 1,852.10 | 1,777.29 | 937,982 |
| 2024-05-03 | 1,865.00 | 1,935.30 | 1,865.00 | 1,900.00 | 1,823.26 | 1,174,634 |
| 2024-05-02 | 1,896.00 | 1,928.00 | 1,876.90 | 1,900.00 | 1,801.55 | 1,438,090 |
| 2024-04-30 | 1,920.00 | 1,933.70 | 1,889.90 | 1,896.00 | 1,797.75 | 1,533,535 |
| 2024-04-29 | 1,873.00 | 1,944.00 | 1,859.80 | 1,920.00 | 1,820.51 | 2,798,587 |
| 2024-04-26 | 1,850.00 | 1,869.00 | 1,825.00 | 1,850.00 | 1,754.14 | 1,240,805 |
| 2024-04-25 | 1,891.00 | 1,891.00 | 1,825.00 | 1,825.00 | 1,730.43 | 1,786,823 |
| 2024-04-24 | 1,951.50 | 1,951.50 | 1,891.00 | 1,891.00 | 1,793.01 | 2,222,050 |
| 2024-04-23 | 1,890.00 | 1,970.00 | 1,890.00 | 1,951.60 | 1,850.47 | 2,193,075 |
| 2024-04-22 | 1,883.00 | 1,899.80 | 1,864.00 | 1,896.00 | 1,797.75 | 793,988 |
| 2024-04-19 | 1,864.00 | 1,882.90 | 1,825.00 | 1,875.00 | 1,777.84 | 1,595,876 |
| 2024-04-18 | 1,862.00 | 1,920.00 | 1,862.00 | 1,865.10 | 1,768.45 | 3,165,216 |
| 2024-04-17 | 1,882.00 | 1,904.60 | 1,844.40 | 1,900.00 | 1,801.55 | 2,466,111 |
| 2024-04-16 | 1,865.00 | 1,919.00 | 1,865.00 | 1,882.00 | 1,784.48 | 2,498,710 |
| 2024-04-15 | 1,950.00 | 1,950.00 | 1,860.10 | 1,900.00 | 1,801.55 | 1,224,474 |
| 2024-04-12 | 1,935.00 | 1,952.00 | 1,886.00 | 1,901.00 | 1,802.49 | 1,770,715 |
| 2024-04-11 | 1,950.00 | 1,965.30 | 1,947.20 | 1,952.00 | 1,850.85 | 1,594,544 |
| 2024-04-10 | 1,960.00 | 1,965.00 | 1,928.80 | 1,947.20 | 1,846.30 | 1,472,218 |
| 2024-04-09 | 1,976.90 | 1,994.90 | 1,960.00 | 1,965.00 | 1,863.18 | 2,168,408 |
| 2024-04-08 | 1,906.10 | 1,977.00 | 1,906.10 | 1,977.00 | 1,874.56 | 1,370,483 |
| 2024-04-05 | 1,970.00 | 1,970.00 | 1,895.80 | 1,906.00 | 1,807.23 | 1,474,930 |
| 2024-04-04 | 1,958.00 | 1,971.00 | 1,930.00 | 1,930.00 | 1,829.99 | 1,066,361 |
| 2024-04-03 | 1,960.40 | 1,976.00 | 1,935.60 | 1,951.00 | 1,849.90 | 1,566,357 |
| 2024-04-02 | 1,950.00 | 1,976.00 | 1,881.80 | 1,976.00 | 1,873.61 | 2,762,919 |
| 2024-04-01 | 1,991.00 | 1,994.80 | 1,941.90 | 1,951.00 | 1,849.90 | 1,773,009 |
| 2024-03-28 | 1,967.50 | 2,025.00 | 1,948.90 | 1,991.00 | 1,887.83 | 2,365,541 |
| 2024-03-27 | 1,920.00 | 1,970.00 | 1,920.00 | 1,967.00 | 1,865.07 | 2,378,061 |
| 2024-03-26 | 1,930.00 | 1,959.00 | 1,901.00 | 1,920.00 | 1,820.51 | 2,840,285 |
| 2024-03-25 | 1,880.50 | 1,931.00 | 1,853.00 | 1,931.00 | 1,830.94 | 2,236,855 |
| 2024-03-22 | 1,865.90 | 1,926.30 | 1,865.90 | 1,899.50 | 1,801.07 | 3,511,896 |
| 2024-03-21 | 1,865.00 | 1,960.00 | 1,846.00 | 1,865.00 | 1,768.36 | 3,611,721 |
| 2024-03-20 | 1,755.10 | 1,865.00 | 1,755.00 | 1,865.00 | 1,768.36 | 2,534,972 |
| 2024-03-19 | 1,757.60 | 1,785.10 | 1,751.50 | 1,770.00 | 1,678.28 | 1,533,887 |
| 2024-03-18 | 1,748.00 | 1,774.70 | 1,736.00 | 1,769.00 | 1,677.33 | 2,111,783 |
| 2024-03-15 | 1,755.00 | 1,789.60 | 1,740.30 | 1,748.00 | 1,657.42 | 11,380,550 |
| 2024-03-14 | 1,714.80 | 1,790.00 | 1,702.20 | 1,754.00 | 1,663.11 | 4,531,259 |
| 2024-03-13 | 1,750.00 | 1,750.00 | 1,720.00 | 1,734.40 | 1,644.53 | 4,459,042 |
| 2024-03-12 | 1,715.00 | 1,760.00 | 1,691.10 | 1,749.00 | 1,658.37 | 3,728,984 |
| 2024-03-11 | 1,704.50 | 1,710.00 | 1,682.10 | 1,710.00 | 1,621.39 | 1,002,320 |
| 2024-03-08 | 1,668.00 | 1,717.00 | 1,650.00 | 1,710.00 | 1,621.39 | 1,097,391 |
| 2024-03-07 | 1,663.00 | 1,677.60 | 1,652.30 | 1,667.00 | 1,580.62 | 2,161,230 |
| 2024-03-06 | 1,660.00 | 1,679.00 | 1,650.00 | 1,662.00 | 1,575.88 | 1,477,922 |
| 2024-03-05 | 1,671.00 | 1,698.00 | 1,645.20 | 1,660.00 | 1,573.98 | 2,057,813 |
| 2024-03-04 | 1,720.00 | 1,720.00 | 1,650.00 | 1,671.00 | 1,584.41 | 2,674,625 |
| 2024-03-01 | 1,702.80 | 1,707.90 | 1,675.30 | 1,707.00 | 1,618.55 | 788,880 |
| 2024-02-29 | 1,690.00 | 1,720.00 | 1,689.80 | 1,715.00 | 1,626.13 | 5,026,957 |
| 2024-02-28 | 1,688.50 | 1,730.00 | 1,671.00 | 1,685.10 | 1,597.78 | 3,343,206 |
| 2024-02-27 | 1,629.00 | 1,688.90 | 1,620.00 | 1,688.50 | 1,601.01 | 1,957,811 |
| 2024-02-26 | 1,603.20 | 1,630.00 | 1,603.20 | 1,629.00 | 1,544.59 | 1,171,175 |
| 2024-02-23 | 1,634.00 | 1,649.90 | 1,600.00 | 1,600.00 | 1,517.09 | 1,121,202 |
| 2024-02-22 | 1,624.00 | 1,646.30 | 1,601.00 | 1,634.00 | 1,549.33 | 2,204,771 |
| 2024-02-21 | 1,668.00 | 1,669.00 | 1,618.80 | 1,624.00 | 1,539.85 | 2,846,880 |
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.