Empresas CMPC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-10 | 1,397.00 | 1,465.00 | 1,372.90 | 1,459.50 | 1,168.03 | 1,715,580 |
| 2022-06-09 | 1,449.90 | 1,450.00 | 1,398.10 | 1,398.10 | 1,118.89 | 2,802,139 |
| 2022-06-08 | 1,477.00 | 1,480.00 | 1,442.00 | 1,450.00 | 1,160.43 | 1,374,249 |
| 2022-06-07 | 1,447.00 | 1,479.20 | 1,438.80 | 1,477.00 | 1,182.04 | 2,003,752 |
| 2022-06-06 | 1,444.00 | 1,451.50 | 1,432.00 | 1,447.00 | 1,158.03 | 2,054,222 |
| 2022-06-03 | 1,434.90 | 1,459.50 | 1,421.00 | 1,445.00 | 1,156.43 | 991,961 |
| 2022-06-02 | 1,447.90 | 1,459.60 | 1,415.10 | 1,438.00 | 1,150.83 | 1,442,409 |
| 2022-06-01 | 1,425.30 | 1,448.00 | 1,398.50 | 1,448.00 | 1,158.83 | 2,523,096 |
| 2022-05-31 | 1,357.30 | 1,424.00 | 1,345.10 | 1,424.00 | 1,139.62 | 8,712,395 |
| 2022-05-30 | 1,392.00 | 1,399.00 | 1,355.10 | 1,371.00 | 1,097.21 | 881,744 |
| 2022-05-27 | 1,338.00 | 1,384.00 | 1,295.00 | 1,384.00 | 1,107.61 | 1,712,794 |
| 2022-05-26 | 1,364.00 | 1,369.00 | 1,324.90 | 1,337.80 | 1,070.64 | 1,777,521 |
| 2022-05-25 | 1,366.00 | 1,385.00 | 1,330.00 | 1,363.50 | 1,091.20 | 2,327,929 |
| 2022-05-24 | 1,364.10 | 1,387.00 | 1,360.10 | 1,367.00 | 1,094.00 | 2,586,007 |
| 2022-05-23 | 1,306.00 | 1,368.00 | 1,306.00 | 1,361.80 | 1,089.84 | 1,977,987 |
| 2022-05-20 | 1,305.70 | 1,315.10 | 1,286.00 | 1,304.00 | 1,043.59 | 2,330,948 |
| 2022-05-19 | 1,265.00 | 1,303.90 | 1,260.00 | 1,282.00 | 1,025.98 | 3,131,530 |
| 2022-05-18 | 1,276.00 | 1,314.90 | 1,260.00 | 1,260.00 | 1,008.37 | 3,321,028 |
| 2022-05-17 | 1,233.10 | 1,279.00 | 1,233.10 | 1,277.00 | 1,021.98 | 2,248,779 |
| 2022-05-16 | 1,232.00 | 1,250.00 | 1,210.00 | 1,220.10 | 976.44 | 1,138,779 |
| 2022-05-13 | 1,215.00 | 1,260.00 | 1,215.00 | 1,232.10 | 986.04 | 2,797,249 |
| 2022-05-12 | 1,214.30 | 1,239.00 | 1,214.00 | 1,214.10 | 971.64 | 1,132,844 |
| 2022-05-11 | 1,215.00 | 1,238.00 | 1,210.00 | 1,214.00 | 971.56 | 2,653,702 |
| 2022-05-10 | 1,279.90 | 1,279.90 | 1,210.10 | 1,225.00 | 980.36 | 2,478,274 |
| 2022-05-09 | 1,284.30 | 1,289.90 | 1,255.00 | 1,255.00 | 1,004.37 | 1,076,976 |
| 2022-05-06 | 1,250.00 | 1,290.00 | 1,237.00 | 1,289.00 | 1,031.58 | 1,619,312 |
| 2022-05-05 | 1,291.00 | 1,295.00 | 1,255.40 | 1,267.00 | 984.74 | 1,493,220 |
| 2022-05-04 | 1,265.00 | 1,304.40 | 1,260.00 | 1,288.10 | 1,001.14 | 1,290,083 |
| 2022-05-03 | 1,255.00 | 1,270.00 | 1,250.00 | 1,258.00 | 977.74 | 1,155,294 |
| 2022-05-02 | 1,276.00 | 1,279.00 | 1,230.10 | 1,255.00 | 975.41 | 1,706,969 |
| 2022-04-29 | 1,275.00 | 1,300.00 | 1,262.00 | 1,271.00 | 987.85 | 2,142,679 |
| 2022-04-28 | 1,305.00 | 1,308.90 | 1,266.00 | 1,274.90 | 990.88 | 1,966,040 |
| 2022-04-27 | 1,305.00 | 1,319.40 | 1,286.00 | 1,293.00 | 1,004.94 | 1,950,427 |
| 2022-04-26 | 1,322.40 | 1,322.40 | 1,286.00 | 1,286.00 | 999.50 | 2,786,915 |
| 2022-04-25 | 1,369.00 | 1,369.00 | 1,309.70 | 1,325.00 | 1,029.82 | 1,809,669 |
| 2022-04-22 | 1,360.00 | 1,385.00 | 1,345.00 | 1,349.00 | 1,048.47 | 1,842,003 |
| 2022-04-21 | 1,359.10 | 1,384.00 | 1,350.00 | 1,370.80 | 1,065.41 | 1,572,128 |
| 2022-04-20 | 1,339.00 | 1,359.00 | 1,320.00 | 1,359.00 | 1,056.24 | 2,746,837 |
| 2022-04-19 | 1,341.00 | 1,355.00 | 1,310.00 | 1,320.00 | 1,025.93 | 4,930,263 |
| 2022-04-18 | 1,395.00 | 1,395.00 | 1,317.30 | 1,319.00 | 1,025.15 | 2,789,243 |
| 2022-04-14 | 1,371.70 | 1,389.80 | 1,370.00 | 1,375.00 | 1,068.68 | 701,088 |
| 2022-04-13 | 1,413.00 | 1,430.00 | 1,380.00 | 1,380.00 | 1,072.56 | 1,962,891 |
| 2022-04-12 | 1,410.00 | 1,420.00 | 1,380.00 | 1,413.00 | 1,098.21 | 2,152,070 |
| 2022-04-11 | 1,410.00 | 1,410.00 | 1,380.00 | 1,403.00 | 1,090.44 | 943,097 |
| 2022-04-08 | 1,415.00 | 1,426.00 | 1,395.00 | 1,404.60 | 1,091.68 | 1,964,523 |
| 2022-04-07 | 1,439.40 | 1,445.00 | 1,411.00 | 1,420.00 | 1,103.65 | 2,242,682 |
| 2022-04-06 | 1,420.00 | 1,438.00 | 1,406.20 | 1,429.70 | 1,111.19 | 3,124,463 |
| 2022-04-05 | 1,449.90 | 1,472.00 | 1,420.00 | 1,424.90 | 1,107.46 | 1,906,593 |
| 2022-04-04 | 1,462.20 | 1,484.80 | 1,437.20 | 1,449.00 | 1,126.19 | 782,973 |
| 2022-04-01 | 1,457.00 | 1,472.90 | 1,444.00 | 1,462.00 | 1,136.29 | 1,003,727 |
| 2022-03-31 | 1,434.90 | 1,468.00 | 1,410.00 | 1,457.00 | 1,132.41 | 1,973,421 |
| 2022-03-30 | 1,445.00 | 1,454.90 | 1,404.00 | 1,425.90 | 1,108.24 | 3,218,549 |
| 2022-03-29 | 1,510.00 | 1,516.90 | 1,452.10 | 1,453.00 | 1,129.30 | 2,062,322 |
| 2022-03-28 | 1,549.00 | 1,549.00 | 1,506.00 | 1,520.00 | 1,181.37 | 651,269 |
| 2022-03-25 | 1,540.00 | 1,550.00 | 1,482.00 | 1,549.00 | 1,203.91 | 2,268,407 |
| 2022-03-24 | 1,421.00 | 1,517.00 | 1,421.00 | 1,508.00 | 1,172.05 | 1,940,923 |
| 2022-03-23 | 1,495.30 | 1,515.00 | 1,410.10 | 1,435.10 | 1,115.39 | 3,743,429 |
| 2022-03-22 | 1,568.20 | 1,580.00 | 1,495.00 | 1,495.00 | 1,161.94 | 4,998,702 |
| 2022-03-21 | 1,502.50 | 1,585.00 | 1,490.00 | 1,584.00 | 1,231.12 | 7,944,802 |
| 2022-03-18 | 1,507.00 | 1,549.90 | 1,455.00 | 1,502.50 | 1,167.77 | 17,754,881 |
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.