Empresas CMPC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-07 | 1,400.00 | 1,440.00 | 1,400.00 | 1,417.00 | 1,240.58 | 1,817,828 |
| 2022-12-06 | 1,412.90 | 1,425.00 | 1,405.00 | 1,424.00 | 1,246.71 | 2,023,223 |
| 2022-12-05 | 1,470.00 | 1,484.70 | 1,462.00 | 1,470.00 | 1,225.22 | 848,687 |
| 2022-12-02 | 1,450.00 | 1,480.00 | 1,450.00 | 1,477.20 | 1,231.22 | 2,257,848 |
| 2022-12-01 | 1,465.00 | 1,479.00 | 1,450.00 | 1,461.10 | 1,217.80 | 1,807,830 |
| 2022-11-30 | 1,474.00 | 1,480.00 | 1,450.00 | 1,475.00 | 1,229.38 | 6,431,844 |
| 2022-11-29 | 1,464.50 | 1,473.90 | 1,440.10 | 1,473.90 | 1,228.47 | 2,883,620 |
| 2022-11-28 | 1,483.00 | 1,483.00 | 1,450.00 | 1,450.00 | 1,208.55 | 2,127,389 |
| 2022-11-25 | 1,467.90 | 1,485.00 | 1,441.00 | 1,478.20 | 1,232.05 | 9,483,745 |
| 2022-11-24 | 1,450.00 | 1,490.00 | 1,450.00 | 1,467.90 | 1,223.47 | 1,303,089 |
| 2022-11-23 | 1,490.00 | 1,504.90 | 1,450.00 | 1,450.00 | 1,208.55 | 1,848,395 |
| 2022-11-22 | 1,508.00 | 1,522.00 | 1,489.30 | 1,495.00 | 1,246.05 | 1,461,985 |
| 2022-11-21 | 1,501.00 | 1,523.50 | 1,500.00 | 1,504.00 | 1,253.55 | 4,151,406 |
| 2022-11-18 | 1,500.00 | 1,500.00 | 1,473.00 | 1,500.00 | 1,250.22 | 1,509,575 |
| 2022-11-17 | 1,509.00 | 1,539.00 | 1,490.10 | 1,500.00 | 1,250.22 | 11,244,860 |
| 2022-11-16 | 1,526.00 | 1,530.10 | 1,499.50 | 1,509.00 | 1,257.72 | 1,671,043 |
| 2022-11-15 | 1,530.00 | 1,570.00 | 1,526.00 | 1,526.00 | 1,271.89 | 1,105,290 |
| 2022-11-14 | 1,550.00 | 1,590.00 | 1,529.50 | 1,560.00 | 1,300.23 | 4,062,267 |
| 2022-11-11 | 1,577.00 | 1,598.90 | 1,540.10 | 1,548.00 | 1,290.23 | 948,974 |
| 2022-11-10 | 1,615.00 | 1,635.00 | 1,575.00 | 1,577.00 | 1,314.40 | 2,253,528 |
| 2022-11-09 | 1,629.90 | 1,630.00 | 1,575.00 | 1,610.00 | 1,341.90 | 1,300,540 |
| 2022-11-08 | 1,568.00 | 1,639.90 | 1,555.00 | 1,639.90 | 1,366.82 | 2,392,217 |
| 2022-11-07 | 1,510.00 | 1,568.90 | 1,500.10 | 1,568.90 | 1,307.65 | 1,625,693 |
| 2022-11-04 | 1,488.00 | 1,519.90 | 1,488.00 | 1,505.00 | 1,254.39 | 1,092,339 |
| 2022-11-03 | 1,480.00 | 1,495.00 | 1,451.00 | 1,488.00 | 1,240.22 | 1,185,703 |
| 2022-11-02 | 1,497.00 | 1,550.00 | 1,465.00 | 1,472.00 | 1,226.88 | 2,311,347 |
| 2022-10-28 | 1,490.00 | 1,516.90 | 1,469.00 | 1,497.00 | 1,247.72 | 1,196,628 |
| 2022-10-27 | 1,431.00 | 1,530.00 | 1,431.00 | 1,490.00 | 1,241.89 | 1,798,169 |
| 2022-10-26 | 1,410.80 | 1,454.70 | 1,410.80 | 1,454.70 | 1,212.46 | 883,581 |
| 2022-10-25 | 1,457.00 | 1,457.00 | 1,400.00 | 1,425.00 | 1,187.71 | 1,930,352 |
| 2022-10-24 | 1,415.00 | 1,465.00 | 1,385.00 | 1,458.00 | 1,215.21 | 1,182,290 |
| 2022-10-21 | 1,363.80 | 1,404.70 | 1,360.00 | 1,404.70 | 1,170.79 | 1,221,925 |
| 2022-10-20 | 1,371.10 | 1,396.00 | 1,350.20 | 1,350.20 | 1,125.37 | 4,109,813 |
| 2022-10-19 | 1,399.80 | 1,400.00 | 1,372.50 | 1,375.00 | 1,146.04 | 1,029,861 |
| 2022-10-18 | 1,405.00 | 1,409.90 | 1,377.00 | 1,379.00 | 1,149.37 | 2,123,658 |
| 2022-10-17 | 1,355.10 | 1,385.00 | 1,350.00 | 1,370.00 | 1,141.87 | 9,650,621 |
| 2022-10-14 | 1,380.00 | 1,413.00 | 1,351.00 | 1,355.10 | 1,129.45 | 1,959,714 |
| 2022-10-13 | 1,400.00 | 1,417.90 | 1,355.00 | 1,378.00 | 1,148.54 | 2,387,389 |
| 2022-10-12 | 1,400.00 | 1,419.00 | 1,360.20 | 1,396.00 | 1,163.54 | 3,595,147 |
| 2022-10-11 | 1,490.00 | 1,500.00 | 1,332.00 | 1,390.00 | 1,158.54 | 1,739,674 |
| 2022-10-07 | 1,525.00 | 1,525.00 | 1,486.00 | 1,490.00 | 1,241.89 | 845,365 |
| 2022-10-06 | 1,491.00 | 1,524.90 | 1,472.00 | 1,519.00 | 1,266.06 | 1,003,405 |
| 2022-10-05 | 1,555.00 | 1,555.00 | 1,495.00 | 1,510.00 | 1,258.56 | 1,094,736 |
| 2022-10-04 | 1,490.00 | 1,550.00 | 1,490.00 | 1,540.00 | 1,283.56 | 987,705 |
| 2022-10-03 | 1,473.00 | 1,494.90 | 1,470.00 | 1,490.00 | 1,241.89 | 906,306 |
| 2022-09-30 | 1,498.00 | 1,514.90 | 1,471.00 | 1,473.10 | 1,227.80 | 2,077,916 |
| 2022-09-29 | 1,470.00 | 1,500.00 | 1,449.40 | 1,475.00 | 1,229.38 | 1,953,549 |
| 2022-09-28 | 1,513.90 | 1,513.90 | 1,465.00 | 1,470.00 | 1,225.22 | 1,664,467 |
| 2022-09-27 | 1,498.30 | 1,518.00 | 1,488.00 | 1,518.00 | 1,265.22 | 2,557,569 |
| 2022-09-26 | 1,502.00 | 1,518.00 | 1,485.00 | 1,485.00 | 1,237.72 | 908,582 |
| 2022-09-23 | 1,515.00 | 1,530.00 | 1,500.00 | 1,528.00 | 1,273.56 | 949,154 |
| 2022-09-22 | 1,530.00 | 1,535.00 | 1,520.00 | 1,530.00 | 1,275.22 | 2,880,917 |
| 2022-09-21 | 1,532.50 | 1,547.90 | 1,520.00 | 1,532.00 | 1,276.89 | 1,670,539 |
| 2022-09-20 | 1,548.00 | 1,550.00 | 1,520.10 | 1,532.50 | 1,277.31 | 3,559,111 |
| 2022-09-15 | 1,630.00 | 1,630.00 | 1,550.00 | 1,550.00 | 1,291.89 | 1,762,599 |
| 2022-09-14 | 1,669.00 | 1,669.00 | 1,616.10 | 1,616.10 | 1,346.99 | 3,331,123 |
| 2022-09-13 | 1,677.00 | 1,677.00 | 1,602.00 | 1,635.00 | 1,362.74 | 5,649,879 |
| 2022-09-12 | 1,635.00 | 1,688.00 | 1,632.10 | 1,640.00 | 1,366.91 | 1,745,068 |
| 2022-09-09 | 1,625.00 | 1,668.00 | 1,609.00 | 1,630.00 | 1,358.57 | 2,595,003 |
| 2022-09-08 | 1,695.10 | 1,713.30 | 1,609.00 | 1,609.00 | 1,341.07 | 2,471,103 |
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.