Empresas CMPC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-29 | 1,455.50 | 1,480.00 | 1,438.00 | 1,438.00 | 1,328.31 | 407,319 |
| 2023-05-26 | 1,486.50 | 1,488.60 | 1,436.00 | 1,455.50 | 1,344.47 | 1,233,483 |
| 2023-05-25 | 1,499.00 | 1,499.00 | 1,480.00 | 1,480.20 | 1,367.29 | 1,513,417 |
| 2023-05-24 | 1,457.20 | 1,479.00 | 1,421.10 | 1,479.00 | 1,366.18 | 2,422,748 |
| 2023-05-23 | 1,470.00 | 1,525.00 | 1,457.00 | 1,457.00 | 1,345.86 | 3,416,627 |
| 2023-05-22 | 1,430.00 | 1,475.00 | 1,429.00 | 1,470.60 | 1,358.42 | 2,006,692 |
| 2023-05-19 | 1,420.00 | 1,482.90 | 1,417.10 | 1,439.00 | 1,329.23 | 2,421,890 |
| 2023-05-18 | 1,395.00 | 1,425.00 | 1,353.20 | 1,416.70 | 1,308.63 | 1,951,325 |
| 2023-05-17 | 1,370.10 | 1,398.00 | 1,368.20 | 1,395.60 | 1,289.14 | 1,572,690 |
| 2023-05-16 | 1,382.50 | 1,395.00 | 1,350.10 | 1,383.90 | 1,278.33 | 2,726,507 |
| 2023-05-15 | 1,370.00 | 1,385.00 | 1,355.90 | 1,374.10 | 1,269.28 | 1,973,091 |
| 2023-05-12 | 1,355.10 | 1,372.00 | 1,349.70 | 1,370.00 | 1,265.49 | 2,653,042 |
| 2023-05-11 | 1,344.00 | 1,360.00 | 1,322.00 | 1,350.00 | 1,247.02 | 3,089,762 |
| 2023-05-10 | 1,289.00 | 1,350.00 | 1,289.00 | 1,350.00 | 1,247.02 | 3,210,884 |
| 2023-05-09 | 1,316.90 | 1,317.10 | 1,290.00 | 1,290.00 | 1,191.60 | 1,614,607 |
| 2023-05-08 | 1,310.00 | 1,329.00 | 1,290.00 | 1,310.00 | 1,210.07 | 3,277,201 |
| 2023-05-05 | 1,258.00 | 1,275.00 | 1,249.80 | 1,275.00 | 1,177.74 | 3,548,737 |
| 2023-05-04 | 1,270.00 | 1,315.10 | 1,269.00 | 1,300.10 | 1,138.23 | 1,258,180 |
| 2023-05-03 | 1,285.30 | 1,288.10 | 1,260.00 | 1,269.90 | 1,111.79 | 2,261,847 |
| 2023-05-02 | 1,268.10 | 1,284.80 | 1,259.90 | 1,284.80 | 1,124.84 | 1,374,054 |
| 2023-04-28 | 1,289.90 | 1,289.90 | 1,265.00 | 1,265.00 | 1,107.50 | 2,695,296 |
| 2023-04-27 | 1,290.00 | 1,290.00 | 1,275.80 | 1,280.10 | 1,120.72 | 2,097,457 |
| 2023-04-26 | 1,301.80 | 1,315.00 | 1,280.00 | 1,280.00 | 1,120.64 | 1,651,403 |
| 2023-04-25 | 1,293.90 | 1,299.30 | 1,285.10 | 1,299.00 | 1,137.27 | 1,478,155 |
| 2023-04-24 | 1,270.00 | 1,295.00 | 1,270.00 | 1,294.00 | 1,132.89 | 709,504 |
| 2023-04-21 | 1,297.00 | 1,297.00 | 1,270.00 | 1,297.00 | 1,135.52 | 1,657,432 |
| 2023-04-20 | 1,322.40 | 1,322.40 | 1,289.90 | 1,299.90 | 1,138.06 | 1,958,201 |
| 2023-04-19 | 1,340.00 | 1,340.00 | 1,311.00 | 1,311.00 | 1,147.78 | 2,165,282 |
| 2023-04-18 | 1,348.50 | 1,348.50 | 1,327.00 | 1,340.00 | 1,173.17 | 820,152 |
| 2023-04-17 | 1,375.00 | 1,388.00 | 1,335.00 | 1,340.00 | 1,173.17 | 1,250,253 |
| 2023-04-14 | 1,340.10 | 1,378.00 | 1,333.10 | 1,370.00 | 1,199.43 | 1,515,778 |
| 2023-04-13 | 1,311.00 | 1,340.60 | 1,311.00 | 1,340.00 | 1,173.17 | 1,572,340 |
| 2023-04-12 | 1,304.10 | 1,332.00 | 1,290.00 | 1,321.00 | 1,156.53 | 2,480,558 |
| 2023-04-11 | 1,287.20 | 1,294.00 | 1,270.90 | 1,289.40 | 1,128.87 | 2,565,593 |
| 2023-04-10 | 1,280.10 | 1,290.00 | 1,276.00 | 1,281.00 | 1,121.51 | 600,541 |
| 2023-04-06 | 1,290.00 | 1,291.00 | 1,275.30 | 1,278.00 | 1,118.89 | 754,831 |
| 2023-04-05 | 1,291.00 | 1,300.30 | 1,286.20 | 1,290.00 | 1,129.39 | 774,608 |
| 2023-04-04 | 1,323.70 | 1,334.60 | 1,291.00 | 1,291.00 | 1,130.27 | 1,974,815 |
| 2023-04-03 | 1,331.00 | 1,337.40 | 1,318.60 | 1,323.70 | 1,158.90 | 593,145 |
| 2023-03-31 | 1,325.00 | 1,343.90 | 1,303.00 | 1,328.40 | 1,163.01 | 2,280,322 |
| 2023-03-30 | 1,319.80 | 1,330.60 | 1,308.00 | 1,325.00 | 1,160.03 | 1,284,695 |
| 2023-03-29 | 1,284.20 | 1,319.80 | 1,284.20 | 1,319.80 | 1,155.48 | 1,330,739 |
| 2023-03-28 | 1,283.70 | 1,307.00 | 1,283.70 | 1,284.20 | 1,124.31 | 1,155,781 |
| 2023-03-27 | 1,315.90 | 1,315.90 | 1,285.60 | 1,285.60 | 1,125.54 | 1,200,546 |
| 2023-03-24 | 1,324.90 | 1,330.00 | 1,298.90 | 1,298.90 | 1,137.18 | 1,175,032 |
| 2023-03-23 | 1,316.50 | 1,331.60 | 1,302.20 | 1,324.90 | 1,159.95 | 1,369,504 |
| 2023-03-22 | 1,302.20 | 1,320.00 | 1,286.00 | 1,320.00 | 1,155.66 | 2,236,476 |
| 2023-03-21 | 1,266.90 | 1,305.00 | 1,266.90 | 1,292.00 | 1,131.14 | 2,850,708 |
| 2023-03-20 | 1,293.00 | 1,319.00 | 1,251.00 | 1,260.00 | 1,103.13 | 4,736,593 |
| 2023-03-17 | 1,320.10 | 1,329.80 | 1,289.50 | 1,289.50 | 1,128.95 | 10,473,350 |
| 2023-03-16 | 1,298.00 | 1,328.20 | 1,265.00 | 1,316.20 | 1,152.33 | 2,948,635 |
| 2023-03-15 | 1,308.00 | 1,312.10 | 1,270.10 | 1,275.00 | 1,116.26 | 2,240,693 |
| 2023-03-14 | 1,352.00 | 1,356.00 | 1,316.00 | 1,316.00 | 1,152.16 | 2,449,044 |
| 2023-03-13 | 1,343.70 | 1,345.00 | 1,327.00 | 1,345.00 | 1,177.54 | 1,612,891 |
| 2023-03-10 | 1,342.00 | 1,359.20 | 1,320.00 | 1,344.00 | 1,176.67 | 1,810,828 |
| 2023-03-09 | 1,360.10 | 1,372.20 | 1,342.00 | 1,342.00 | 1,174.92 | 1,483,708 |
| 2023-03-08 | 1,380.00 | 1,380.00 | 1,354.10 | 1,360.00 | 1,190.68 | 2,598,030 |
| 2023-03-07 | 1,404.00 | 1,404.00 | 1,360.00 | 1,380.00 | 1,208.19 | 1,562,836 |
| 2023-03-06 | 1,410.00 | 1,410.00 | 1,382.50 | 1,404.80 | 1,229.90 | 812,722 |
| 2023-03-03 | 1,405.00 | 1,430.00 | 1,400.20 | 1,410.00 | 1,234.45 | 1,982,663 |
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.