Empresas CMPC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-24 | 1,625.00 | 1,640.00 | 1,575.10 | 1,580.00 | 1,459.47 | 2,588,867 |
| 2023-08-23 | 1,640.00 | 1,664.80 | 1,606.10 | 1,625.00 | 1,501.04 | 2,591,531 |
| 2023-08-22 | 1,600.00 | 1,641.90 | 1,595.00 | 1,641.90 | 1,516.65 | 1,817,023 |
| 2023-08-21 | 1,620.00 | 1,625.00 | 1,583.00 | 1,599.00 | 1,477.02 | 1,286,958 |
| 2023-08-18 | 1,634.00 | 1,634.00 | 1,560.10 | 1,620.00 | 1,496.42 | 1,734,558 |
| 2023-08-17 | 1,640.00 | 1,640.00 | 1,600.20 | 1,611.00 | 1,488.11 | 2,769,282 |
| 2023-08-16 | 1,657.00 | 1,657.00 | 1,619.90 | 1,640.00 | 1,514.90 | 3,646,455 |
| 2023-08-14 | 1,642.00 | 1,670.00 | 1,635.00 | 1,657.00 | 1,530.60 | 803,024 |
| 2023-08-11 | 1,674.90 | 1,686.40 | 1,641.00 | 1,641.00 | 1,515.82 | 1,543,825 |
| 2023-08-10 | 1,700.10 | 1,717.90 | 1,662.10 | 1,675.00 | 1,547.23 | 2,250,273 |
| 2023-08-09 | 1,679.80 | 1,700.00 | 1,660.00 | 1,700.00 | 1,570.32 | 3,312,298 |
| 2023-08-08 | 1,699.00 | 1,700.00 | 1,648.20 | 1,656.00 | 1,529.68 | 2,944,186 |
| 2023-08-07 | 1,717.00 | 1,717.00 | 1,675.00 | 1,687.00 | 1,558.31 | 1,923,618 |
| 2023-08-04 | 1,664.00 | 1,705.40 | 1,651.10 | 1,702.60 | 1,572.72 | 1,643,633 |
| 2023-08-03 | 1,712.00 | 1,712.00 | 1,662.00 | 1,667.00 | 1,539.84 | 1,630,719 |
| 2023-08-02 | 1,697.00 | 1,731.00 | 1,665.50 | 1,695.00 | 1,565.70 | 2,520,619 |
| 2023-08-01 | 1,656.00 | 1,739.40 | 1,620.00 | 1,739.40 | 1,606.71 | 3,061,055 |
| 2023-07-31 | 1,634.60 | 1,677.10 | 1,629.30 | 1,656.00 | 1,529.68 | 1,478,479 |
| 2023-07-28 | 1,620.00 | 1,646.10 | 1,614.30 | 1,634.70 | 1,510.00 | 1,091,681 |
| 2023-07-27 | 1,637.30 | 1,670.00 | 1,620.00 | 1,620.00 | 1,496.42 | 1,011,825 |
| 2023-07-26 | 1,613.90 | 1,646.20 | 1,605.10 | 1,637.00 | 1,512.13 | 1,933,973 |
| 2023-07-25 | 1,628.00 | 1,667.90 | 1,600.10 | 1,615.00 | 1,491.80 | 2,062,211 |
| 2023-07-24 | 1,596.00 | 1,645.20 | 1,583.00 | 1,631.00 | 1,506.58 | 1,789,447 |
| 2023-07-21 | 1,622.00 | 1,628.10 | 1,595.70 | 1,595.90 | 1,474.16 | 831,920 |
| 2023-07-20 | 1,615.20 | 1,625.00 | 1,603.00 | 1,622.90 | 1,499.10 | 1,931,691 |
| 2023-07-19 | 1,644.00 | 1,644.00 | 1,601.00 | 1,628.90 | 1,504.64 | 1,575,218 |
| 2023-07-18 | 1,605.00 | 1,644.00 | 1,585.80 | 1,644.00 | 1,518.59 | 1,942,507 |
| 2023-07-17 | 1,569.00 | 1,608.00 | 1,565.00 | 1,600.00 | 1,477.95 | 2,459,854 |
| 2023-07-14 | 1,579.00 | 1,583.00 | 1,552.00 | 1,569.00 | 1,449.31 | 7,811,926 |
| 2023-07-13 | 1,574.00 | 1,578.10 | 1,560.00 | 1,575.00 | 1,454.86 | 1,733,505 |
| 2023-07-12 | 1,588.70 | 1,588.70 | 1,552.10 | 1,573.50 | 1,453.47 | 2,047,544 |
| 2023-07-11 | 1,570.10 | 1,589.90 | 1,559.90 | 1,570.00 | 1,450.24 | 1,464,201 |
| 2023-07-10 | 1,580.20 | 1,597.90 | 1,562.60 | 1,570.00 | 1,450.24 | 2,273,665 |
| 2023-07-07 | 1,563.10 | 1,599.00 | 1,563.10 | 1,580.20 | 1,459.66 | 2,166,587 |
| 2023-07-06 | 1,532.00 | 1,559.00 | 1,532.00 | 1,559.00 | 1,440.08 | 2,735,839 |
| 2023-07-05 | 1,545.00 | 1,545.00 | 1,525.00 | 1,542.40 | 1,424.74 | 1,303,609 |
| 2023-07-04 | 1,533.50 | 1,545.00 | 1,530.00 | 1,535.00 | 1,417.91 | 922,755 |
| 2023-07-03 | 1,527.90 | 1,544.40 | 1,524.80 | 1,536.00 | 1,418.83 | 869,602 |
| 2023-06-30 | 1,525.00 | 1,534.00 | 1,509.70 | 1,534.00 | 1,416.98 | 2,103,477 |
| 2023-06-29 | 1,476.10 | 1,514.00 | 1,476.10 | 1,510.20 | 1,395.00 | 3,399,481 |
| 2023-06-28 | 1,479.90 | 1,506.10 | 1,451.00 | 1,494.00 | 1,380.03 | 1,601,380 |
| 2023-06-27 | 1,491.10 | 1,492.50 | 1,457.00 | 1,458.00 | 1,346.78 | 3,150,306 |
| 2023-06-23 | 1,508.00 | 1,525.90 | 1,491.00 | 1,491.00 | 1,377.26 | 1,399,812 |
| 2023-06-22 | 1,546.00 | 1,546.20 | 1,505.30 | 1,530.00 | 1,413.29 | 2,398,871 |
| 2023-06-20 | 1,514.60 | 1,546.00 | 1,494.00 | 1,546.00 | 1,428.07 | 1,417,637 |
| 2023-06-19 | 1,505.70 | 1,514.60 | 1,486.50 | 1,514.60 | 1,399.06 | 3,332,468 |
| 2023-06-16 | 1,467.10 | 1,505.70 | 1,467.10 | 1,505.70 | 1,390.84 | 4,410,330 |
| 2023-06-15 | 1,460.00 | 1,466.00 | 1,450.00 | 1,465.10 | 1,353.34 | 1,348,160 |
| 2023-06-14 | 1,450.00 | 1,464.70 | 1,434.30 | 1,454.10 | 1,343.18 | 1,590,963 |
| 2023-06-13 | 1,436.00 | 1,443.60 | 1,421.10 | 1,432.00 | 1,322.76 | 3,249,848 |
| 2023-06-12 | 1,464.80 | 1,464.90 | 1,425.00 | 1,436.00 | 1,326.46 | 1,637,284 |
| 2023-06-09 | 1,461.00 | 1,477.60 | 1,452.20 | 1,464.90 | 1,353.15 | 1,128,814 |
| 2023-06-08 | 1,447.00 | 1,473.50 | 1,445.00 | 1,473.00 | 1,360.64 | 1,339,481 |
| 2023-06-07 | 1,507.00 | 1,507.10 | 1,445.00 | 1,445.00 | 1,334.77 | 1,666,290 |
| 2023-06-06 | 1,477.70 | 1,500.00 | 1,477.70 | 1,500.00 | 1,385.58 | 1,529,072 |
| 2023-06-05 | 1,480.00 | 1,480.10 | 1,452.00 | 1,477.70 | 1,364.98 | 1,836,244 |
| 2023-06-02 | 1,414.00 | 1,480.00 | 1,414.00 | 1,480.00 | 1,367.10 | 1,459,944 |
| 2023-06-01 | 1,398.90 | 1,414.00 | 1,385.20 | 1,414.00 | 1,306.14 | 1,231,233 |
| 2023-05-31 | 1,400.00 | 1,411.30 | 1,385.00 | 1,385.00 | 1,279.35 | 5,601,532 |
| 2023-05-30 | 1,438.60 | 1,475.00 | 1,389.90 | 1,389.90 | 1,283.88 | 2,448,162 |
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.