Empresas CMPC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-17 | 1,465.00 | 1,560.00 | 1,462.10 | 1,507.70 | 1,171.81 | 6,158,964 |
| 2022-03-16 | 1,415.00 | 1,471.00 | 1,406.00 | 1,465.00 | 1,138.63 | 4,829,014 |
| 2022-03-15 | 1,405.00 | 1,459.00 | 1,355.00 | 1,415.80 | 1,100.39 | 3,593,299 |
| 2022-03-14 | 1,329.80 | 1,439.00 | 1,311.20 | 1,410.00 | 1,095.88 | 5,553,652 |
| 2022-03-11 | 1,325.20 | 1,345.00 | 1,317.60 | 1,337.00 | 1,039.14 | 1,035,853 |
| 2022-03-10 | 1,345.00 | 1,355.00 | 1,272.00 | 1,316.00 | 1,022.82 | 2,209,513 |
| 2022-03-09 | 1,334.00 | 1,353.70 | 1,323.00 | 1,345.00 | 1,045.36 | 1,156,683 |
| 2022-03-08 | 1,390.00 | 1,390.00 | 1,325.00 | 1,331.00 | 1,034.48 | 1,128,082 |
| 2022-03-07 | 1,378.90 | 1,400.00 | 1,331.00 | 1,389.90 | 1,080.26 | 1,075,611 |
| 2022-03-04 | 1,350.00 | 1,378.90 | 1,330.00 | 1,378.90 | 1,071.71 | 977,755 |
| 2022-03-03 | 1,330.00 | 1,379.00 | 1,330.00 | 1,350.00 | 1,049.25 | 1,133,854 |
| 2022-03-02 | 1,338.00 | 1,354.70 | 1,316.00 | 1,354.70 | 1,052.90 | 1,963,739 |
| 2022-03-01 | 1,320.40 | 1,357.90 | 1,302.20 | 1,303.00 | 1,012.72 | 2,032,207 |
| 2022-02-28 | 1,362.00 | 1,362.10 | 1,305.10 | 1,320.40 | 1,026.24 | 2,782,070 |
| 2022-02-25 | 1,360.00 | 1,364.70 | 1,325.00 | 1,328.00 | 1,032.15 | 1,522,975 |
| 2022-02-24 | 1,251.00 | 1,359.00 | 1,251.00 | 1,359.00 | 1,056.24 | 2,348,419 |
| 2022-02-23 | 1,366.00 | 1,377.00 | 1,300.00 | 1,300.00 | 1,010.39 | 1,891,486 |
| 2022-02-22 | 1,390.00 | 1,390.00 | 1,341.90 | 1,366.00 | 1,061.68 | 1,048,538 |
| 2022-02-21 | 1,380.00 | 1,413.00 | 1,370.00 | 1,388.00 | 1,078.78 | 323,534 |
| 2022-02-18 | 1,392.20 | 1,414.00 | 1,375.00 | 1,414.00 | 1,098.99 | 645,998 |
| 2022-02-17 | 1,440.00 | 1,440.00 | 1,389.00 | 1,389.00 | 1,079.56 | 1,875,152 |
| 2022-02-16 | 1,440.00 | 1,450.00 | 1,402.00 | 1,450.00 | 1,126.97 | 2,912,336 |
| 2022-02-15 | 1,415.00 | 1,440.00 | 1,415.00 | 1,440.00 | 1,119.20 | 1,991,476 |
| 2022-02-14 | 1,400.00 | 1,419.00 | 1,388.00 | 1,388.00 | 1,078.78 | 1,274,375 |
| 2022-02-11 | 1,422.00 | 1,467.00 | 1,400.00 | 1,419.90 | 1,103.57 | 1,962,461 |
| 2022-02-10 | 1,425.00 | 1,439.90 | 1,405.40 | 1,422.00 | 1,105.21 | 815,149 |
| 2022-02-09 | 1,454.10 | 1,468.90 | 1,410.00 | 1,418.00 | 1,102.10 | 769,607 |
| 2022-02-08 | 1,404.90 | 1,471.00 | 1,404.90 | 1,454.00 | 1,130.08 | 1,901,167 |
| 2022-02-07 | 1,383.00 | 1,420.00 | 1,369.20 | 1,405.00 | 1,091.99 | 1,318,134 |
| 2022-02-04 | 1,406.00 | 1,424.90 | 1,361.00 | 1,361.00 | 1,057.80 | 1,250,640 |
| 2022-02-03 | 1,478.00 | 1,478.00 | 1,401.10 | 1,401.10 | 1,088.96 | 1,684,853 |
| 2022-02-02 | 1,455.10 | 1,478.00 | 1,452.00 | 1,452.00 | 1,128.52 | 558,597 |
| 2022-02-01 | 1,469.00 | 1,469.00 | 1,450.00 | 1,455.00 | 1,130.85 | 1,179,351 |
| 2022-01-31 | 1,471.60 | 1,482.00 | 1,436.00 | 1,469.70 | 1,142.28 | 2,306,501 |
| 2022-01-28 | 1,478.00 | 1,487.90 | 1,455.00 | 1,455.00 | 1,130.85 | 1,158,499 |
| 2022-01-27 | 1,489.90 | 1,500.00 | 1,457.20 | 1,460.00 | 1,134.74 | 1,648,482 |
| 2022-01-26 | 1,500.00 | 1,520.00 | 1,471.10 | 1,489.90 | 1,157.98 | 1,549,125 |
| 2022-01-25 | 1,475.00 | 1,500.00 | 1,451.30 | 1,488.90 | 1,157.20 | 2,004,104 |
| 2022-01-24 | 1,549.00 | 1,549.00 | 1,471.70 | 1,475.00 | 1,146.40 | 1,506,882 |
| 2022-01-21 | 1,500.00 | 1,550.10 | 1,465.00 | 1,549.80 | 1,204.53 | 3,187,325 |
| 2022-01-20 | 1,446.00 | 1,477.90 | 1,436.10 | 1,448.60 | 1,125.88 | 1,392,214 |
| 2022-01-19 | 1,479.00 | 1,526.00 | 1,445.00 | 1,445.00 | 1,123.08 | 2,236,308 |
| 2022-01-18 | 1,480.00 | 1,489.90 | 1,432.80 | 1,489.90 | 1,157.98 | 1,250,254 |
| 2022-01-17 | 1,455.10 | 1,469.70 | 1,430.00 | 1,449.80 | 1,126.81 | 393,943 |
| 2022-01-14 | 1,430.00 | 1,468.90 | 1,410.00 | 1,455.00 | 1,130.85 | 6,847,030 |
| 2022-01-13 | 1,435.00 | 1,529.90 | 1,420.00 | 1,429.90 | 1,111.35 | 5,166,706 |
| 2022-01-12 | 1,405.00 | 1,433.00 | 1,387.00 | 1,425.00 | 1,107.54 | 3,048,022 |
| 2022-01-11 | 1,379.90 | 1,418.00 | 1,379.90 | 1,405.00 | 1,091.99 | 1,995,846 |
| 2022-01-10 | 1,404.40 | 1,408.80 | 1,373.50 | 1,379.90 | 1,072.49 | 899,370 |
| 2022-01-07 | 1,430.00 | 1,430.00 | 1,382.00 | 1,405.30 | 1,092.23 | 1,511,990 |
| 2022-01-06 | 1,405.00 | 1,430.00 | 1,400.00 | 1,430.00 | 1,111.42 | 1,316,544 |
| 2022-01-05 | 1,370.00 | 1,400.00 | 1,365.00 | 1,400.00 | 1,088.11 | 622,756 |
| 2022-01-04 | 1,410.00 | 1,428.00 | 1,338.00 | 1,358.00 | 1,055.46 | 1,618,717 |
| 2022-01-03 | 1,430.00 | 1,460.00 | 1,389.00 | 1,405.90 | 1,092.69 | 2,285,334 |
| 2021-12-30 | 1,420.80 | 1,428.80 | 1,379.20 | 1,428.00 | 1,109.87 | 1,628,144 |
| 2021-12-29 | 1,370.00 | 1,406.80 | 1,351.20 | 1,406.80 | 1,093.39 | 803,433 |
| 2021-12-28 | 1,450.00 | 1,450.00 | 1,378.00 | 1,378.00 | 1,071.01 | 762,340 |
| 2021-12-27 | 1,414.00 | 1,460.00 | 1,414.00 | 1,430.00 | 1,111.42 | 495,558 |
| 2021-12-24 | 1,421.90 | 1,421.90 | 1,400.00 | 1,413.00 | 1,098.21 | 309,111 |
| 2021-12-23 | 1,349.10 | 1,417.80 | 1,332.10 | 1,391.70 | 1,081.66 | 2,652,813 |
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.