Empresas CMPC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-22 | 1,375.50 | 1,410.00 | 1,357.00 | 1,357.00 | 1,018.90 | 2,004,030 |
| 2021-12-21 | 1,360.00 | 1,412.00 | 1,360.00 | 1,365.00 | 1,024.91 | 2,667,466 |
| 2021-12-20 | 1,300.00 | 1,450.00 | 1,300.00 | 1,343.00 | 1,008.39 | 1,795,571 |
| 2021-12-17 | 1,484.00 | 1,484.00 | 1,415.10 | 1,450.00 | 1,088.73 | 5,857,440 |
| 2021-12-16 | 1,420.00 | 1,471.20 | 1,401.60 | 1,471.20 | 1,104.65 | 2,510,344 |
| 2021-12-15 | 1,315.00 | 1,385.00 | 1,301.90 | 1,380.00 | 1,036.17 | 3,507,030 |
| 2021-12-14 | 1,330.00 | 1,362.00 | 1,300.00 | 1,315.00 | 987.36 | 2,507,361 |
| 2021-12-13 | 1,400.00 | 1,400.00 | 1,320.90 | 1,330.00 | 998.63 | 1,899,576 |
| 2021-12-10 | 1,385.00 | 1,393.10 | 1,368.00 | 1,383.60 | 1,038.87 | 1,382,669 |
| 2021-12-09 | 1,400.00 | 1,406.00 | 1,374.00 | 1,385.00 | 1,039.92 | 3,588,037 |
| 2021-12-07 | 1,388.80 | 1,402.70 | 1,355.00 | 1,379.00 | 1,035.42 | 1,391,374 |
| 2021-12-06 | 1,364.00 | 1,398.00 | 1,364.00 | 1,375.00 | 1,032.42 | 1,961,391 |
| 2021-12-03 | 1,419.30 | 1,444.60 | 1,361.00 | 1,361.00 | 1,021.90 | 2,795,309 |
| 2021-12-02 | 1,330.00 | 1,400.00 | 1,325.20 | 1,400.00 | 1,051.19 | 1,239,984 |
| 2021-12-01 | 1,390.00 | 1,418.00 | 1,325.10 | 1,325.10 | 994.95 | 2,821,647 |
| 2021-11-30 | 1,400.00 | 1,480.00 | 1,340.00 | 1,340.00 | 1,006.14 | 9,124,111 |
| 2021-11-29 | 1,440.00 | 1,440.90 | 1,381.90 | 1,405.30 | 1,055.17 | 1,634,782 |
| 2021-11-26 | 1,442.10 | 1,470.00 | 1,419.90 | 1,440.90 | 1,081.90 | 1,546,025 |
| 2021-11-25 | 1,491.90 | 1,492.00 | 1,435.00 | 1,460.00 | 1,096.24 | 1,356,155 |
| 2021-11-24 | 1,520.00 | 1,529.00 | 1,450.00 | 1,494.00 | 1,121.77 | 2,334,884 |
| 2021-11-23 | 1,576.70 | 1,590.00 | 1,511.00 | 1,532.00 | 1,150.30 | 4,299,907 |
| 2021-11-22 | 1,505.00 | 1,600.00 | 1,505.00 | 1,577.00 | 1,184.09 | 5,341,460 |
| 2021-11-19 | 1,380.10 | 1,430.00 | 1,360.00 | 1,400.00 | 1,051.19 | 3,089,645 |
| 2021-11-18 | 1,340.00 | 1,425.00 | 1,340.00 | 1,380.10 | 1,036.24 | 1,993,504 |
| 2021-11-17 | 1,367.00 | 1,420.00 | 1,305.00 | 1,350.00 | 1,013.64 | 3,014,510 |
| 2021-11-16 | 1,400.00 | 1,400.00 | 1,341.00 | 1,365.00 | 1,024.91 | 3,109,172 |
| 2021-11-15 | 1,465.10 | 1,465.10 | 1,400.00 | 1,400.00 | 1,051.19 | 1,748,075 |
| 2021-11-12 | 1,520.00 | 1,520.00 | 1,465.00 | 1,465.00 | 1,099.99 | 1,396,180 |
| 2021-11-11 | 1,530.00 | 1,545.00 | 1,500.00 | 1,520.00 | 1,141.29 | 1,640,884 |
| 2021-11-10 | 1,525.00 | 1,570.00 | 1,480.90 | 1,545.00 | 1,160.06 | 1,925,964 |
| 2021-11-09 | 1,405.70 | 1,598.90 | 1,400.10 | 1,549.00 | 1,163.06 | 4,069,212 |
| 2021-11-08 | 1,406.00 | 1,448.00 | 1,402.00 | 1,419.90 | 1,066.13 | 2,476,313 |
| 2021-11-05 | 1,472.00 | 1,530.00 | 1,400.70 | 1,400.70 | 1,051.71 | 2,139,220 |
| 2021-11-04 | 1,509.50 | 1,535.00 | 1,441.00 | 1,471.00 | 1,104.50 | 3,855,630 |
| 2021-11-03 | 1,500.00 | 1,524.90 | 1,500.00 | 1,509.50 | 1,133.40 | 2,678,522 |
| 2021-11-02 | 1,503.10 | 1,570.00 | 1,500.00 | 1,500.00 | 1,126.27 | 9,387,312 |
| 2021-10-29 | 1,560.00 | 1,572.90 | 1,501.00 | 1,501.00 | 1,127.02 | 2,343,578 |
| 2021-10-28 | 1,577.80 | 1,590.20 | 1,545.00 | 1,552.10 | 1,165.39 | 2,968,662 |
| 2021-10-27 | 1,605.10 | 1,610.00 | 1,530.90 | 1,560.00 | 1,171.32 | 4,432,964 |
| 2021-10-26 | 1,545.00 | 1,610.00 | 1,539.50 | 1,599.00 | 1,200.61 | 3,480,212 |
| 2021-10-25 | 1,520.00 | 1,543.00 | 1,510.00 | 1,539.50 | 1,155.93 | 4,252,867 |
| 2021-10-22 | 1,465.00 | 1,495.00 | 1,459.00 | 1,489.00 | 1,118.01 | 5,317,752 |
| 2021-10-21 | 1,449.00 | 1,465.00 | 1,420.00 | 1,465.00 | 1,099.99 | 5,092,622 |
| 2021-10-20 | 1,373.90 | 1,429.00 | 1,370.00 | 1,420.00 | 1,066.20 | 3,569,674 |
| 2021-10-19 | 1,340.00 | 1,375.00 | 1,335.30 | 1,374.00 | 1,031.66 | 2,533,010 |
| 2021-10-18 | 1,304.90 | 1,390.90 | 1,275.10 | 1,339.00 | 1,005.39 | 2,893,238 |
| 2021-10-15 | 1,228.60 | 1,316.00 | 1,216.30 | 1,305.00 | 979.86 | 5,178,275 |
| 2021-10-14 | 1,265.00 | 1,274.90 | 1,203.00 | 1,225.00 | 919.79 | 2,003,092 |
← NewerPage 21 of 21 · 1,248 trading days
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.