Empresas CMPC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-20 | 1,656.00 | 1,675.00 | 1,639.40 | 1,669.50 | 1,582.99 | 2,189,397 |
| 2024-02-19 | 1,639.00 | 1,660.00 | 1,620.00 | 1,656.00 | 1,570.19 | 882,746 |
| 2024-02-16 | 1,587.00 | 1,639.00 | 1,584.30 | 1,639.00 | 1,554.07 | 1,192,647 |
| 2024-02-15 | 1,554.90 | 1,586.40 | 1,550.00 | 1,580.00 | 1,498.13 | 1,908,092 |
| 2024-02-14 | 1,544.00 | 1,574.40 | 1,530.00 | 1,555.00 | 1,474.42 | 2,825,879 |
| 2024-02-13 | 1,570.00 | 1,570.00 | 1,536.00 | 1,544.00 | 1,463.99 | 324,025 |
| 2024-02-12 | 1,531.50 | 1,562.00 | 1,531.50 | 1,536.90 | 1,457.26 | 620,453 |
| 2024-02-09 | 1,550.70 | 1,555.00 | 1,526.10 | 1,545.00 | 1,464.94 | 620,923 |
| 2024-02-08 | 1,534.10 | 1,554.90 | 1,525.10 | 1,535.30 | 1,455.74 | 893,259 |
| 2024-02-07 | 1,540.00 | 1,550.00 | 1,521.20 | 1,533.00 | 1,453.56 | 996,623 |
| 2024-02-06 | 1,560.00 | 1,562.90 | 1,520.10 | 1,544.00 | 1,463.99 | 1,810,411 |
| 2024-02-05 | 1,550.00 | 1,585.00 | 1,545.00 | 1,550.00 | 1,469.68 | 944,948 |
| 2024-02-02 | 1,617.90 | 1,617.90 | 1,540.60 | 1,548.60 | 1,468.35 | 782,660 |
| 2024-02-01 | 1,515.00 | 1,579.00 | 1,515.00 | 1,570.00 | 1,488.65 | 1,458,203 |
| 2024-01-31 | 1,555.00 | 1,562.00 | 1,512.10 | 1,515.00 | 1,436.50 | 1,447,405 |
| 2024-01-30 | 1,582.00 | 1,585.70 | 1,550.00 | 1,550.00 | 1,469.68 | 1,453,649 |
| 2024-01-29 | 1,629.00 | 1,630.60 | 1,571.00 | 1,580.00 | 1,498.13 | 1,300,232 |
| 2024-01-26 | 1,599.90 | 1,624.00 | 1,578.60 | 1,624.00 | 1,539.85 | 1,610,100 |
| 2024-01-25 | 1,640.00 | 1,646.50 | 1,590.40 | 1,600.00 | 1,517.09 | 946,478 |
| 2024-01-24 | 1,600.00 | 1,659.60 | 1,590.10 | 1,640.00 | 1,555.02 | 1,683,992 |
| 2024-01-23 | 1,567.00 | 1,609.70 | 1,567.00 | 1,600.00 | 1,517.09 | 1,543,827 |
| 2024-01-22 | 1,550.00 | 1,580.00 | 1,550.00 | 1,579.90 | 1,498.03 | 856,348 |
| 2024-01-19 | 1,594.40 | 1,594.40 | 1,546.00 | 1,546.00 | 1,465.89 | 2,356,669 |
| 2024-01-18 | 1,611.50 | 1,621.80 | 1,570.10 | 1,580.00 | 1,498.13 | 2,378,893 |
| 2024-01-17 | 1,637.40 | 1,645.30 | 1,596.00 | 1,596.00 | 1,513.30 | 1,684,105 |
| 2024-01-16 | 1,651.70 | 1,661.10 | 1,631.10 | 1,636.00 | 1,551.23 | 1,567,301 |
| 2024-01-15 | 1,630.00 | 1,665.80 | 1,630.00 | 1,665.80 | 1,579.48 | 191,743 |
| 2024-01-12 | 1,685.00 | 1,694.80 | 1,650.00 | 1,650.00 | 1,564.50 | 751,641 |
| 2024-01-11 | 1,694.40 | 1,710.00 | 1,685.00 | 1,685.00 | 1,597.69 | 773,541 |
| 2024-01-10 | 1,709.00 | 1,720.00 | 1,700.00 | 1,704.80 | 1,616.46 | 897,643 |
| 2024-01-09 | 1,676.60 | 1,719.00 | 1,655.00 | 1,709.00 | 1,620.44 | 3,003,947 |
| 2024-01-08 | 1,696.30 | 1,700.00 | 1,667.40 | 1,697.10 | 1,609.16 | 883,841 |
| 2024-01-05 | 1,663.00 | 1,715.00 | 1,639.90 | 1,679.90 | 1,592.85 | 2,373,461 |
| 2024-01-04 | 1,689.00 | 1,696.20 | 1,673.10 | 1,674.00 | 1,546.30 | 1,418,562 |
| 2024-01-03 | 1,720.00 | 1,720.00 | 1,676.00 | 1,683.30 | 1,554.89 | 1,026,107 |
| 2024-01-02 | 1,700.00 | 1,714.90 | 1,681.30 | 1,714.90 | 1,584.08 | 784,541 |
| 2023-12-29 | 1,715.00 | 1,719.90 | 1,690.00 | 1,700.00 | 1,570.32 | 1,773,714 |
| 2023-12-28 | 1,700.00 | 1,720.00 | 1,685.00 | 1,700.00 | 1,570.32 | 846,067 |
| 2023-12-27 | 1,717.60 | 1,729.00 | 1,686.20 | 1,700.00 | 1,570.32 | 1,592,431 |
| 2023-12-26 | 1,655.00 | 1,718.90 | 1,645.00 | 1,718.90 | 1,587.78 | 622,885 |
| 2023-12-22 | 1,682.00 | 1,682.00 | 1,653.00 | 1,655.00 | 1,528.75 | 433,356 |
| 2023-12-21 | 1,655.00 | 1,690.00 | 1,649.00 | 1,682.00 | 1,553.69 | 1,045,299 |
| 2023-12-20 | 1,677.00 | 1,697.90 | 1,651.00 | 1,651.00 | 1,525.06 | 1,285,476 |
| 2023-12-19 | 1,679.40 | 1,684.00 | 1,638.30 | 1,667.80 | 1,540.58 | 1,617,878 |
| 2023-12-18 | 1,684.00 | 1,725.40 | 1,661.10 | 1,666.00 | 1,538.91 | 2,112,823 |
| 2023-12-15 | 1,670.00 | 1,749.00 | 1,670.00 | 1,672.00 | 1,544.46 | 7,354,933 |
| 2023-12-14 | 1,670.00 | 1,694.80 | 1,650.00 | 1,690.00 | 1,561.08 | 4,094,763 |
| 2023-12-13 | 1,650.00 | 1,678.00 | 1,646.00 | 1,647.50 | 1,521.83 | 2,373,179 |
| 2023-12-12 | 1,687.00 | 1,687.00 | 1,650.00 | 1,650.00 | 1,524.13 | 2,132,747 |
| 2023-12-11 | 1,709.20 | 1,712.70 | 1,651.10 | 1,690.00 | 1,561.08 | 2,114,626 |
| 2023-12-07 | 1,711.00 | 1,722.70 | 1,694.00 | 1,713.70 | 1,582.98 | 1,416,295 |
| 2023-12-06 | 1,694.40 | 1,737.00 | 1,694.40 | 1,711.00 | 1,580.48 | 1,713,496 |
| 2023-12-05 | 1,660.00 | 1,725.00 | 1,653.20 | 1,717.00 | 1,586.02 | 2,526,806 |
| 2023-12-04 | 1,688.00 | 1,694.30 | 1,665.00 | 1,665.00 | 1,537.99 | 1,310,415 |
| 2023-12-01 | 1,700.00 | 1,715.50 | 1,680.00 | 1,688.50 | 1,559.70 | 987,010 |
| 2023-11-30 | 1,698.50 | 1,728.20 | 1,681.40 | 1,687.00 | 1,558.31 | 5,513,624 |
| 2023-11-29 | 1,686.00 | 1,711.20 | 1,669.10 | 1,694.10 | 1,564.87 | 4,392,065 |
| 2023-11-28 | 1,676.50 | 1,694.90 | 1,674.70 | 1,685.00 | 1,556.46 | 1,844,855 |
| 2023-11-27 | 1,669.90 | 1,693.00 | 1,660.00 | 1,679.90 | 1,551.75 | 807,517 |
| 2023-11-24 | 1,719.20 | 1,721.40 | 1,660.10 | 1,675.00 | 1,547.23 | 1,503,891 |
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.