Empresas CMPC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-23 | 1,700.00 | 1,728.50 | 1,700.00 | 1,720.00 | 1,588.79 | 572,172 |
| 2023-11-22 | 1,731.00 | 1,752.50 | 1,703.00 | 1,727.50 | 1,595.72 | 1,275,598 |
| 2023-11-21 | 1,760.00 | 1,770.00 | 1,720.00 | 1,730.70 | 1,598.68 | 1,714,733 |
| 2023-11-20 | 1,766.90 | 1,778.00 | 1,742.40 | 1,768.00 | 1,633.13 | 4,578,816 |
| 2023-11-17 | 1,760.00 | 1,780.00 | 1,751.40 | 1,767.00 | 1,632.21 | 669,948 |
| 2023-11-16 | 1,778.00 | 1,778.00 | 1,737.00 | 1,777.00 | 1,641.45 | 1,417,616 |
| 2023-11-15 | 1,731.00 | 1,779.00 | 1,731.00 | 1,779.00 | 1,643.29 | 1,278,171 |
| 2023-11-14 | 1,740.00 | 1,763.20 | 1,722.00 | 1,731.30 | 1,599.23 | 557,830 |
| 2023-11-13 | 1,725.70 | 1,750.00 | 1,720.70 | 1,740.00 | 1,607.27 | 871,407 |
| 2023-11-10 | 1,730.00 | 1,755.00 | 1,703.00 | 1,718.00 | 1,586.95 | 904,683 |
| 2023-11-09 | 1,760.00 | 1,764.80 | 1,735.00 | 1,740.00 | 1,607.27 | 2,173,161 |
| 2023-11-08 | 1,739.80 | 1,770.00 | 1,739.80 | 1,770.00 | 1,634.98 | 1,483,192 |
| 2023-11-07 | 1,740.00 | 1,769.00 | 1,740.00 | 1,758.00 | 1,623.90 | 2,858,636 |
| 2023-11-06 | 1,739.70 | 1,770.00 | 1,699.90 | 1,735.00 | 1,602.65 | 2,227,456 |
| 2023-11-03 | 1,670.00 | 1,750.00 | 1,650.00 | 1,740.00 | 1,607.27 | 3,328,299 |
| 2023-11-02 | 1,595.20 | 1,677.90 | 1,590.00 | 1,672.00 | 1,544.46 | 1,956,751 |
| 2023-10-31 | 1,600.00 | 1,636.00 | 1,595.00 | 1,600.00 | 1,477.95 | 2,954,322 |
| 2023-10-30 | 1,662.00 | 1,685.40 | 1,600.30 | 1,600.30 | 1,478.23 | 2,266,845 |
| 2023-10-26 | 1,670.00 | 1,730.00 | 1,670.00 | 1,675.00 | 1,547.23 | 3,885,852 |
| 2023-10-25 | 1,694.80 | 1,694.90 | 1,651.30 | 1,670.00 | 1,542.61 | 1,650,855 |
| 2023-10-24 | 1,700.00 | 1,700.00 | 1,648.40 | 1,695.00 | 1,565.70 | 1,420,688 |
| 2023-10-23 | 1,726.90 | 1,726.90 | 1,691.60 | 1,700.00 | 1,570.32 | 2,618,578 |
| 2023-10-20 | 1,744.60 | 1,744.70 | 1,710.20 | 1,729.80 | 1,597.85 | 1,302,849 |
| 2023-10-19 | 1,750.10 | 1,770.00 | 1,733.00 | 1,733.00 | 1,600.80 | 1,879,928 |
| 2023-10-18 | 1,757.70 | 1,789.00 | 1,755.00 | 1,775.00 | 1,639.60 | 6,479,090 |
| 2023-10-17 | 1,755.00 | 1,790.00 | 1,750.00 | 1,775.50 | 1,640.06 | 2,096,018 |
| 2023-10-16 | 1,703.90 | 1,755.00 | 1,703.90 | 1,755.00 | 1,621.12 | 2,992,467 |
| 2023-10-13 | 1,670.00 | 1,740.00 | 1,667.90 | 1,704.60 | 1,574.57 | 2,089,534 |
| 2023-10-12 | 1,653.10 | 1,667.90 | 1,630.00 | 1,667.90 | 1,540.67 | 2,231,502 |
| 2023-10-11 | 1,640.00 | 1,664.50 | 1,610.00 | 1,610.00 | 1,487.19 | 2,763,201 |
| 2023-10-10 | 1,566.00 | 1,640.00 | 1,554.00 | 1,640.00 | 1,514.90 | 1,812,652 |
| 2023-10-06 | 1,565.00 | 1,595.00 | 1,559.90 | 1,567.90 | 1,448.30 | 1,322,340 |
| 2023-10-05 | 1,593.90 | 1,620.70 | 1,579.70 | 1,580.00 | 1,459.47 | 1,254,360 |
| 2023-10-04 | 1,611.50 | 1,622.00 | 1,598.40 | 1,610.00 | 1,487.19 | 1,302,692 |
| 2023-10-03 | 1,609.00 | 1,622.30 | 1,583.00 | 1,600.80 | 1,478.69 | 1,402,614 |
| 2023-10-02 | 1,636.00 | 1,636.00 | 1,600.00 | 1,610.00 | 1,487.19 | 765,918 |
| 2023-09-29 | 1,599.90 | 1,636.10 | 1,555.00 | 1,636.10 | 1,511.29 | 3,928,671 |
| 2023-09-28 | 1,561.10 | 1,600.00 | 1,551.10 | 1,599.90 | 1,477.86 | 895,561 |
| 2023-09-27 | 1,559.90 | 1,590.00 | 1,545.20 | 1,560.70 | 1,441.65 | 1,710,598 |
| 2023-09-26 | 1,554.00 | 1,576.50 | 1,538.50 | 1,570.00 | 1,450.24 | 1,935,018 |
| 2023-09-25 | 1,567.40 | 1,595.00 | 1,532.00 | 1,558.30 | 1,439.43 | 1,814,319 |
| 2023-09-22 | 1,610.00 | 1,645.00 | 1,561.00 | 1,567.00 | 1,447.47 | 1,830,826 |
| 2023-09-21 | 1,625.00 | 1,667.70 | 1,606.00 | 1,610.00 | 1,487.19 | 2,192,403 |
| 2023-09-20 | 1,551.00 | 1,625.00 | 1,551.00 | 1,625.00 | 1,501.04 | 3,271,411 |
| 2023-09-15 | 1,555.00 | 1,597.60 | 1,548.80 | 1,551.00 | 1,432.69 | 4,251,249 |
| 2023-09-14 | 1,526.50 | 1,560.00 | 1,526.40 | 1,555.00 | 1,436.38 | 1,642,415 |
| 2023-09-13 | 1,512.10 | 1,549.00 | 1,512.00 | 1,540.00 | 1,422.53 | 847,436 |
| 2023-09-12 | 1,531.00 | 1,570.00 | 1,511.20 | 1,524.60 | 1,408.30 | 1,232,361 |
| 2023-09-11 | 1,540.00 | 1,550.70 | 1,525.00 | 1,539.00 | 1,421.60 | 1,174,400 |
| 2023-09-08 | 1,495.00 | 1,560.00 | 1,495.00 | 1,537.70 | 1,420.40 | 997,636 |
| 2023-09-07 | 1,508.00 | 1,510.00 | 1,493.10 | 1,494.10 | 1,380.13 | 1,158,333 |
| 2023-09-06 | 1,520.00 | 1,530.00 | 1,502.10 | 1,508.00 | 1,392.97 | 1,267,257 |
| 2023-09-05 | 1,535.20 | 1,540.10 | 1,501.00 | 1,520.00 | 1,404.05 | 1,481,425 |
| 2023-09-04 | 1,575.70 | 1,581.70 | 1,534.90 | 1,535.20 | 1,418.09 | 401,845 |
| 2023-09-01 | 1,551.00 | 1,581.90 | 1,540.00 | 1,560.00 | 1,441.00 | 865,887 |
| 2023-08-31 | 1,530.00 | 1,555.10 | 1,529.00 | 1,548.00 | 1,429.92 | 7,148,054 |
| 2023-08-30 | 1,530.10 | 1,548.00 | 1,525.00 | 1,530.00 | 1,413.29 | 1,369,495 |
| 2023-08-29 | 1,530.00 | 1,539.90 | 1,516.00 | 1,525.00 | 1,408.67 | 2,095,728 |
| 2023-08-28 | 1,566.00 | 1,575.20 | 1,536.10 | 1,540.00 | 1,422.53 | 1,374,197 |
| 2023-08-25 | 1,595.80 | 1,602.20 | 1,565.00 | 1,565.00 | 1,445.62 | 1,437,005 |
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.