Empresas CMPC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-03 | 1,405.00 | 1,430.00 | 1,400.20 | 1,410.00 | 1,234.45 | 1,982,663 |
| 2023-03-02 | 1,373.00 | 1,408.00 | 1,370.00 | 1,408.00 | 1,232.70 | 1,624,724 |
| 2023-03-01 | 1,375.00 | 1,395.80 | 1,355.00 | 1,373.80 | 1,202.76 | 1,016,787 |
| 2023-02-28 | 1,337.10 | 1,375.30 | 1,337.10 | 1,375.30 | 1,204.07 | 4,642,915 |
| 2023-02-27 | 1,344.00 | 1,365.00 | 1,337.00 | 1,337.00 | 1,170.54 | 1,442,640 |
| 2023-02-24 | 1,340.00 | 1,350.00 | 1,338.60 | 1,343.10 | 1,175.88 | 671,819 |
| 2023-02-23 | 1,355.20 | 1,367.00 | 1,340.00 | 1,345.00 | 1,177.54 | 1,548,936 |
| 2023-02-22 | 1,345.00 | 1,376.00 | 1,345.00 | 1,355.00 | 1,186.30 | 1,672,029 |
| 2023-02-21 | 1,380.00 | 1,380.00 | 1,345.00 | 1,345.00 | 1,177.54 | 579,921 |
| 2023-02-20 | 1,390.00 | 1,415.00 | 1,371.00 | 1,376.00 | 1,204.69 | 437,118 |
| 2023-02-17 | 1,397.00 | 1,397.00 | 1,370.20 | 1,390.00 | 1,216.94 | 865,799 |
| 2023-02-16 | 1,399.90 | 1,399.90 | 1,370.00 | 1,397.00 | 1,223.07 | 1,176,494 |
| 2023-02-15 | 1,379.90 | 1,390.00 | 1,353.20 | 1,390.00 | 1,216.94 | 2,035,054 |
| 2023-02-14 | 1,383.30 | 1,383.30 | 1,363.00 | 1,379.90 | 1,208.10 | 2,204,442 |
| 2023-02-13 | 1,415.00 | 1,419.10 | 1,383.30 | 1,383.30 | 1,211.08 | 1,584,421 |
| 2023-02-10 | 1,376.00 | 1,419.10 | 1,376.00 | 1,419.10 | 1,242.42 | 847,190 |
| 2023-02-09 | 1,364.00 | 1,400.50 | 1,340.10 | 1,375.70 | 1,204.42 | 1,479,679 |
| 2023-02-08 | 1,380.00 | 1,389.40 | 1,355.10 | 1,362.00 | 1,192.43 | 1,381,599 |
| 2023-02-07 | 1,375.50 | 1,390.00 | 1,362.70 | 1,385.80 | 1,213.27 | 1,932,442 |
| 2023-02-06 | 1,368.00 | 1,399.70 | 1,352.00 | 1,375.50 | 1,204.25 | 2,915,767 |
| 2023-02-03 | 1,344.40 | 1,375.00 | 1,335.00 | 1,368.00 | 1,197.68 | 1,897,027 |
| 2023-02-02 | 1,350.60 | 1,375.00 | 1,340.20 | 1,342.00 | 1,174.92 | 2,652,119 |
| 2023-02-01 | 1,370.20 | 1,378.00 | 1,348.00 | 1,348.00 | 1,180.17 | 1,528,081 |
| 2023-01-31 | 1,375.00 | 1,400.00 | 1,365.00 | 1,369.00 | 1,198.56 | 3,539,566 |
| 2023-01-30 | 1,415.00 | 1,415.00 | 1,370.00 | 1,370.00 | 1,199.43 | 2,945,844 |
| 2023-01-27 | 1,430.00 | 1,430.00 | 1,395.00 | 1,410.00 | 1,234.45 | 1,638,194 |
| 2023-01-26 | 1,400.00 | 1,430.00 | 1,394.30 | 1,430.00 | 1,251.96 | 2,764,263 |
| 2023-01-25 | 1,404.00 | 1,419.80 | 1,370.20 | 1,400.10 | 1,225.78 | 560,160 |
| 2023-01-24 | 1,460.00 | 1,460.00 | 1,400.20 | 1,404.00 | 1,229.20 | 1,706,815 |
| 2023-01-23 | 1,473.60 | 1,477.00 | 1,460.00 | 1,461.30 | 1,279.37 | 808,431 |
| 2023-01-20 | 1,484.40 | 1,506.50 | 1,451.80 | 1,451.80 | 1,271.05 | 1,289,722 |
| 2023-01-19 | 1,470.00 | 1,489.90 | 1,452.10 | 1,489.00 | 1,303.62 | 1,369,188 |
| 2023-01-18 | 1,443.20 | 1,489.90 | 1,438.40 | 1,489.90 | 1,304.40 | 1,402,699 |
| 2023-01-17 | 1,429.90 | 1,443.20 | 1,412.00 | 1,443.20 | 1,263.52 | 804,967 |
| 2023-01-16 | 1,430.00 | 1,437.80 | 1,402.80 | 1,430.00 | 1,251.96 | 1,016,664 |
| 2023-01-13 | 1,469.80 | 1,469.80 | 1,425.00 | 1,438.00 | 1,258.97 | 1,659,338 |
| 2023-01-12 | 1,455.50 | 1,494.00 | 1,455.50 | 1,471.00 | 1,287.86 | 5,190,986 |
| 2023-01-11 | 1,470.00 | 1,499.00 | 1,465.00 | 1,470.20 | 1,287.16 | 1,743,296 |
| 2023-01-10 | 1,470.00 | 1,492.80 | 1,430.10 | 1,469.00 | 1,286.11 | 2,102,854 |
| 2023-01-09 | 1,465.00 | 1,469.00 | 1,445.00 | 1,460.00 | 1,278.23 | 1,819,086 |
| 2023-01-06 | 1,414.00 | 1,470.00 | 1,414.00 | 1,470.00 | 1,286.98 | 1,156,532 |
| 2023-01-05 | 1,365.00 | 1,425.00 | 1,361.00 | 1,414.00 | 1,237.95 | 1,959,843 |
| 2023-01-04 | 1,395.00 | 1,400.00 | 1,360.00 | 1,365.00 | 1,195.05 | 5,801,313 |
| 2023-01-03 | 1,415.90 | 1,415.90 | 1,390.00 | 1,393.50 | 1,220.01 | 863,306 |
| 2022-12-30 | 1,400.00 | 1,424.70 | 1,400.00 | 1,415.90 | 1,239.62 | 979,676 |
| 2022-12-29 | 1,385.00 | 1,408.00 | 1,370.00 | 1,400.00 | 1,225.70 | 3,406,678 |
| 2022-12-28 | 1,384.00 | 1,410.00 | 1,380.10 | 1,385.00 | 1,212.56 | 2,698,721 |
| 2022-12-27 | 1,425.00 | 1,449.80 | 1,390.10 | 1,391.90 | 1,218.61 | 2,361,122 |
| 2022-12-26 | 1,436.00 | 1,440.50 | 1,420.00 | 1,420.30 | 1,243.47 | 882,887 |
| 2022-12-23 | 1,440.00 | 1,451.70 | 1,426.00 | 1,436.00 | 1,257.22 | 533,305 |
| 2022-12-22 | 1,445.30 | 1,458.60 | 1,426.40 | 1,439.00 | 1,259.84 | 2,097,415 |
| 2022-12-21 | 1,477.00 | 1,519.00 | 1,442.10 | 1,442.10 | 1,262.56 | 2,458,639 |
| 2022-12-20 | 1,429.00 | 1,487.90 | 1,429.00 | 1,477.50 | 1,293.55 | 2,661,058 |
| 2022-12-19 | 1,469.10 | 1,469.10 | 1,433.20 | 1,433.20 | 1,254.76 | 1,515,947 |
| 2022-12-16 | 1,400.00 | 1,470.00 | 1,391.30 | 1,470.00 | 1,286.98 | 4,519,842 |
| 2022-12-15 | 1,429.00 | 1,429.00 | 1,400.00 | 1,400.40 | 1,226.05 | 2,358,669 |
| 2022-12-14 | 1,443.90 | 1,457.50 | 1,425.50 | 1,429.00 | 1,251.09 | 1,688,587 |
| 2022-12-13 | 1,465.00 | 1,492.50 | 1,420.10 | 1,443.90 | 1,264.13 | 3,183,689 |
| 2022-12-12 | 1,440.00 | 1,469.70 | 1,440.00 | 1,465.00 | 1,282.60 | 2,828,110 |
| 2022-12-09 | 1,431.10 | 1,449.90 | 1,425.00 | 1,449.90 | 1,269.38 | 1,252,271 |
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.