Empresas CMPC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-23 | 1,130.00 | 1,154.50 | 1,120.00 | 1,126.00 | 1,116.40 | 1,678,557 |
| 2026-04-22 | 1,139.00 | 1,150.00 | 1,130.00 | 1,130.00 | 1,120.37 | 4,585,383 |
| 2026-04-21 | 1,164.90 | 1,165.00 | 1,131.00 | 1,131.00 | 1,121.36 | 1,929,488 |
| 2026-04-20 | 1,161.00 | 1,170.00 | 1,143.00 | 1,154.00 | 1,144.16 | 1,911,138 |
| 2026-04-17 | 1,181.40 | 1,185.00 | 1,160.30 | 1,160.30 | 1,150.41 | 1,648,919 |
| 2026-04-16 | 1,181.00 | 1,181.00 | 1,155.10 | 1,169.80 | 1,159.83 | 2,627,709 |
| 2026-04-15 | 1,181.10 | 1,193.90 | 1,170.00 | 1,172.00 | 1,162.01 | 3,757,299 |
| 2026-04-14 | 1,177.10 | 1,207.10 | 1,177.10 | 1,180.00 | 1,169.94 | 4,283,299 |
| 2026-04-13 | 1,190.00 | 1,195.20 | 1,160.10 | 1,176.00 | 1,165.97 | 3,450,288 |
| 2026-04-10 | 1,203.00 | 1,204.20 | 1,170.00 | 1,189.00 | 1,178.86 | 4,204,610 |
| 2026-04-09 | 1,149.90 | 1,170.00 | 1,141.10 | 1,170.00 | 1,160.02 | 2,195,738 |
| 2026-04-08 | 1,200.00 | 1,211.30 | 1,113.80 | 1,140.80 | 1,131.07 | 3,514,995 |
| 2026-04-07 | 1,200.00 | 1,200.00 | 1,163.00 | 1,163.10 | 1,153.18 | 3,829,725 |
| 2026-04-06 | 1,216.00 | 1,225.30 | 1,192.50 | 1,215.00 | 1,204.64 | 1,649,865 |
| 2026-04-02 | 1,239.90 | 1,239.90 | 1,204.70 | 1,210.00 | 1,199.68 | 1,333,165 |
| 2026-04-01 | 1,272.60 | 1,272.60 | 1,237.80 | 1,241.10 | 1,230.52 | 3,567,040 |
| 2026-03-31 | 1,199.90 | 1,260.00 | 1,186.90 | 1,260.00 | 1,249.26 | 4,415,456 |
| 2026-03-30 | 1,168.40 | 1,199.90 | 1,163.00 | 1,195.00 | 1,184.81 | 4,165,465 |
| 2026-03-27 | 1,156.30 | 1,164.90 | 1,141.40 | 1,158.00 | 1,148.13 | 2,360,656 |
| 2026-03-26 | 1,199.90 | 1,199.90 | 1,126.00 | 1,140.00 | 1,130.28 | 2,160,304 |
| 2026-03-25 | 1,145.00 | 1,179.70 | 1,145.00 | 1,160.00 | 1,150.11 | 2,591,582 |
| 2026-03-24 | 1,180.00 | 1,189.00 | 1,120.00 | 1,135.00 | 1,125.32 | 5,214,440 |
| 2026-03-23 | 1,242.00 | 1,244.90 | 1,170.00 | 1,170.00 | 1,160.02 | 4,325,004 |
| 2026-03-20 | 1,256.10 | 1,284.70 | 1,219.00 | 1,219.00 | 1,208.61 | 14,189,830 |
| 2026-03-19 | 1,274.00 | 1,274.00 | 1,250.30 | 1,273.90 | 1,263.04 | 2,694,456 |
| 2026-03-18 | 1,270.00 | 1,276.30 | 1,260.00 | 1,274.00 | 1,263.14 | 707,684 |
| 2026-03-17 | 1,279.90 | 1,286.80 | 1,257.00 | 1,265.00 | 1,254.21 | 1,925,921 |
| 2026-03-16 | 1,260.10 | 1,284.20 | 1,260.10 | 1,265.00 | 1,254.21 | 2,235,345 |
| 2026-03-13 | 1,255.00 | 1,270.00 | 1,251.10 | 1,260.00 | 1,249.26 | 1,715,716 |
| 2026-03-12 | 1,265.10 | 1,276.80 | 1,255.00 | 1,255.00 | 1,244.30 | 2,802,333 |
| 2026-03-11 | 1,270.20 | 1,279.80 | 1,255.00 | 1,273.00 | 1,262.15 | 4,696,453 |
| 2026-03-10 | 1,275.10 | 1,300.50 | 1,275.00 | 1,275.00 | 1,264.13 | 3,758,323 |
| 2026-03-09 | 1,260.00 | 1,308.40 | 1,260.00 | 1,275.00 | 1,264.13 | 2,655,553 |
| 2026-03-06 | 1,265.00 | 1,305.60 | 1,250.20 | 1,288.90 | 1,277.91 | 4,817,687 |
| 2026-03-05 | 1,300.40 | 1,303.30 | 1,265.00 | 1,265.00 | 1,254.21 | 1,784,693 |
| 2026-03-04 | 1,253.00 | 1,305.10 | 1,253.00 | 1,300.10 | 1,289.02 | 2,131,381 |
| 2026-03-03 | 1,260.00 | 1,293.00 | 1,220.00 | 1,240.00 | 1,229.43 | 5,806,682 |
| 2026-03-02 | 1,284.00 | 1,293.00 | 1,260.00 | 1,260.00 | 1,249.26 | 2,876,055 |
| 2026-02-27 | 1,300.10 | 1,311.10 | 1,290.00 | 1,293.00 | 1,281.98 | 5,867,442 |
| 2026-02-26 | 1,334.70 | 1,334.90 | 1,285.60 | 1,285.60 | 1,274.64 | 4,396,399 |
| 2026-02-25 | 1,331.10 | 1,347.80 | 1,322.70 | 1,335.00 | 1,323.62 | 3,427,771 |
| 2026-02-24 | 1,341.60 | 1,352.80 | 1,319.60 | 1,322.70 | 1,311.42 | 2,935,089 |
| 2026-02-23 | 1,339.90 | 1,350.00 | 1,325.00 | 1,339.00 | 1,327.58 | 1,330,995 |
| 2026-02-20 | 1,315.00 | 1,340.00 | 1,315.00 | 1,340.00 | 1,328.58 | 1,080,801 |
| 2026-02-19 | 1,338.10 | 1,350.30 | 1,320.00 | 1,320.00 | 1,308.75 | 2,031,694 |
| 2026-02-18 | 1,380.00 | 1,380.00 | 1,338.00 | 1,338.00 | 1,326.59 | 1,658,815 |
| 2026-02-17 | 1,340.00 | 1,380.00 | 1,340.00 | 1,379.90 | 1,368.14 | 1,995,016 |
| 2026-02-16 | 1,352.40 | 1,359.40 | 1,335.50 | 1,342.30 | 1,330.86 | 722,120 |
| 2026-02-13 | 1,380.00 | 1,380.00 | 1,328.20 | 1,369.00 | 1,357.33 | 2,200,858 |
| 2026-02-12 | 1,368.00 | 1,389.90 | 1,345.00 | 1,380.00 | 1,368.23 | 3,785,636 |
| 2026-02-11 | 1,325.00 | 1,397.00 | 1,322.00 | 1,378.00 | 1,366.25 | 7,682,760 |
| 2026-02-10 | 1,368.00 | 1,368.00 | 1,325.00 | 1,325.00 | 1,313.70 | 1,665,131 |
| 2026-02-09 | 1,373.70 | 1,394.70 | 1,345.00 | 1,366.20 | 1,354.55 | 3,584,052 |
| 2026-02-06 | 1,338.90 | 1,380.00 | 1,332.30 | 1,380.00 | 1,368.23 | 2,915,872 |
| 2026-02-05 | 1,311.10 | 1,339.90 | 1,300.00 | 1,339.90 | 1,328.48 | 3,031,456 |
| 2026-02-04 | 1,320.00 | 1,358.90 | 1,311.00 | 1,311.00 | 1,299.82 | 3,100,610 |
| 2026-02-03 | 1,296.00 | 1,366.40 | 1,295.90 | 1,320.00 | 1,308.75 | 6,183,320 |
| 2026-02-02 | 1,324.70 | 1,324.70 | 1,285.00 | 1,296.00 | 1,284.95 | 2,822,994 |
| 2026-01-30 | 1,300.10 | 1,325.00 | 1,300.00 | 1,309.00 | 1,297.84 | 5,944,169 |
| 2026-01-29 | 1,297.50 | 1,297.50 | 1,279.00 | 1,295.00 | 1,283.96 | 7,924,544 |
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.