Empresas CMPC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-07 | 1,740.00 | 1,740.00 | 1,691.00 | 1,715.20 | 1,429.59 | 2,453,809 |
| 2022-09-06 | 1,800.00 | 1,858.00 | 1,731.00 | 1,735.00 | 1,446.09 | 3,032,927 |
| 2022-09-05 | 1,860.00 | 1,907.00 | 1,700.00 | 1,800.00 | 1,500.26 | 4,522,994 |
| 2022-09-02 | 1,655.00 | 1,780.00 | 1,645.00 | 1,735.00 | 1,446.09 | 5,901,697 |
| 2022-09-01 | 1,710.10 | 1,730.00 | 1,620.00 | 1,650.00 | 1,375.24 | 4,190,896 |
| 2022-08-31 | 1,705.00 | 1,750.00 | 1,690.00 | 1,700.00 | 1,416.92 | 11,493,670 |
| 2022-08-30 | 1,715.00 | 1,740.00 | 1,687.00 | 1,720.00 | 1,433.59 | 5,015,700 |
| 2022-08-29 | 1,718.00 | 1,730.00 | 1,630.00 | 1,715.00 | 1,429.42 | 4,952,519 |
| 2022-08-26 | 1,740.00 | 1,759.00 | 1,716.00 | 1,739.40 | 1,392.03 | 4,438,831 |
| 2022-08-25 | 1,750.00 | 1,757.00 | 1,710.00 | 1,740.00 | 1,392.51 | 2,647,366 |
| 2022-08-24 | 1,735.10 | 1,769.00 | 1,709.00 | 1,742.00 | 1,394.12 | 2,996,549 |
| 2022-08-23 | 1,676.00 | 1,743.00 | 1,676.00 | 1,733.00 | 1,386.91 | 2,206,190 |
| 2022-08-22 | 1,672.00 | 1,740.00 | 1,672.00 | 1,720.00 | 1,376.51 | 2,839,292 |
| 2022-08-19 | 1,747.80 | 1,759.90 | 1,708.00 | 1,723.80 | 1,379.55 | 1,948,381 |
| 2022-08-18 | 1,740.00 | 1,750.00 | 1,682.00 | 1,750.00 | 1,400.52 | 3,571,338 |
| 2022-08-17 | 1,657.00 | 1,736.10 | 1,657.00 | 1,734.00 | 1,387.71 | 4,663,397 |
| 2022-08-16 | 1,601.00 | 1,685.00 | 1,600.00 | 1,685.00 | 1,348.50 | 2,741,314 |
| 2022-08-12 | 1,667.00 | 1,699.00 | 1,619.40 | 1,619.40 | 1,296.00 | 1,881,332 |
| 2022-08-11 | 1,588.90 | 1,648.90 | 1,571.00 | 1,648.90 | 1,319.61 | 2,122,022 |
| 2022-08-10 | 1,599.00 | 1,620.00 | 1,572.20 | 1,588.90 | 1,271.59 | 1,510,391 |
| 2022-08-09 | 1,571.00 | 1,616.90 | 1,571.00 | 1,594.00 | 1,275.67 | 1,397,229 |
| 2022-08-08 | 1,600.00 | 1,619.00 | 1,571.00 | 1,611.00 | 1,289.28 | 1,541,878 |
| 2022-08-05 | 1,565.00 | 1,598.00 | 1,541.10 | 1,598.00 | 1,278.87 | 1,912,556 |
| 2022-08-04 | 1,575.00 | 1,575.00 | 1,525.10 | 1,538.00 | 1,230.85 | 1,720,275 |
| 2022-08-03 | 1,553.10 | 1,597.40 | 1,513.10 | 1,559.90 | 1,248.38 | 2,399,154 |
| 2022-08-02 | 1,580.00 | 1,608.00 | 1,538.00 | 1,550.00 | 1,240.46 | 1,869,828 |
| 2022-08-01 | 1,520.00 | 1,580.00 | 1,520.00 | 1,580.00 | 1,264.47 | 2,554,703 |
| 2022-07-29 | 1,575.00 | 1,605.00 | 1,515.00 | 1,531.00 | 1,225.25 | 3,155,732 |
| 2022-07-28 | 1,611.00 | 1,629.90 | 1,570.00 | 1,570.00 | 1,256.46 | 3,274,780 |
| 2022-07-27 | 1,575.10 | 1,614.00 | 1,575.10 | 1,609.00 | 1,287.68 | 1,477,602 |
| 2022-07-26 | 1,610.00 | 1,610.00 | 1,581.00 | 1,590.00 | 1,272.47 | 1,303,984 |
| 2022-07-25 | 1,635.10 | 1,649.70 | 1,580.00 | 1,610.00 | 1,288.48 | 2,237,602 |
| 2022-07-22 | 1,696.00 | 1,738.50 | 1,658.00 | 1,658.00 | 1,326.89 | 739,348 |
| 2022-07-21 | 1,661.00 | 1,700.30 | 1,661.00 | 1,700.00 | 1,360.50 | 1,105,788 |
| 2022-07-20 | 1,680.10 | 1,730.00 | 1,680.10 | 1,712.10 | 1,370.19 | 3,041,654 |
| 2022-07-19 | 1,641.00 | 1,738.50 | 1,641.00 | 1,738.50 | 1,391.31 | 1,770,178 |
| 2022-07-18 | 1,666.00 | 1,699.80 | 1,652.10 | 1,691.00 | 1,353.30 | 2,072,287 |
| 2022-07-15 | 1,662.00 | 1,750.00 | 1,662.00 | 1,666.00 | 1,333.29 | 1,324,734 |
| 2022-07-14 | 1,700.20 | 1,739.90 | 1,655.20 | 1,719.80 | 1,376.35 | 2,012,092 |
| 2022-07-13 | 1,699.90 | 1,780.00 | 1,690.00 | 1,760.00 | 1,408.52 | 4,054,842 |
| 2022-07-12 | 1,676.10 | 1,701.00 | 1,670.60 | 1,700.00 | 1,360.50 | 2,575,829 |
| 2022-07-11 | 1,690.00 | 1,710.20 | 1,620.00 | 1,676.10 | 1,341.38 | 3,473,497 |
| 2022-07-08 | 1,635.00 | 1,690.00 | 1,604.00 | 1,690.00 | 1,352.50 | 1,611,617 |
| 2022-07-07 | 1,581.00 | 1,635.00 | 1,574.00 | 1,635.00 | 1,308.48 | 1,266,078 |
| 2022-07-06 | 1,600.00 | 1,638.00 | 1,570.00 | 1,581.00 | 1,265.27 | 2,197,910 |
| 2022-07-05 | 1,579.90 | 1,647.00 | 1,510.00 | 1,594.90 | 1,276.39 | 1,048,318 |
| 2022-07-04 | 1,550.00 | 1,597.00 | 1,536.80 | 1,580.00 | 1,264.47 | 1,399,192 |
| 2022-07-01 | 1,523.00 | 1,578.80 | 1,523.00 | 1,550.00 | 1,240.46 | 3,488,224 |
| 2022-06-30 | 1,527.00 | 1,530.00 | 1,490.00 | 1,525.00 | 1,220.45 | 2,167,929 |
| 2022-06-29 | 1,479.70 | 1,543.60 | 1,474.90 | 1,527.00 | 1,222.05 | 2,835,858 |
| 2022-06-28 | 1,435.00 | 1,480.00 | 1,430.10 | 1,480.00 | 1,184.44 | 2,106,166 |
| 2022-06-24 | 1,367.00 | 1,439.10 | 1,361.10 | 1,430.00 | 1,144.42 | 1,959,300 |
| 2022-06-23 | 1,423.00 | 1,429.90 | 1,350.00 | 1,361.00 | 1,089.20 | 2,461,351 |
| 2022-06-22 | 1,441.40 | 1,456.00 | 1,403.70 | 1,423.00 | 1,138.82 | 3,240,492 |
| 2022-06-20 | 1,456.00 | 1,456.00 | 1,435.30 | 1,456.00 | 1,165.23 | 934,989 |
| 2022-06-17 | 1,425.00 | 1,458.00 | 1,392.70 | 1,458.00 | 1,166.83 | 5,238,237 |
| 2022-06-16 | 1,405.00 | 1,425.00 | 1,366.00 | 1,425.00 | 1,140.42 | 979,953 |
| 2022-06-15 | 1,420.10 | 1,421.00 | 1,396.60 | 1,421.00 | 1,137.22 | 2,452,510 |
| 2022-06-14 | 1,401.00 | 1,424.50 | 1,382.10 | 1,405.00 | 1,124.42 | 5,251,080 |
| 2022-06-13 | 1,450.00 | 1,454.90 | 1,384.90 | 1,400.00 | 1,120.41 | 2,004,173 |
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.