Empresas CMPC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 1,290.00 | 1,298.80 | 1,275.00 | 1,279.00 | 1,268.10 | 7,402,749 |
| 2026-01-27 | 1,297.00 | 1,302.50 | 1,270.30 | 1,276.00 | 1,265.12 | 13,467,740 |
| 2026-01-26 | 1,324.00 | 1,334.90 | 1,290.00 | 1,290.00 | 1,279.00 | 5,417,697 |
| 2026-01-23 | 1,360.00 | 1,390.00 | 1,307.30 | 1,320.00 | 1,308.75 | 6,859,234 |
| 2026-01-22 | 1,389.00 | 1,394.10 | 1,364.00 | 1,364.00 | 1,352.37 | 4,292,873 |
| 2026-01-21 | 1,389.00 | 1,405.00 | 1,360.00 | 1,389.00 | 1,377.16 | 3,883,841 |
| 2026-01-20 | 1,389.90 | 1,389.90 | 1,360.70 | 1,379.90 | 1,368.14 | 4,011,698 |
| 2026-01-19 | 1,405.00 | 1,436.00 | 1,390.00 | 1,391.00 | 1,379.14 | 2,655,095 |
| 2026-01-16 | 1,421.10 | 1,434.90 | 1,410.10 | 1,410.10 | 1,398.08 | 2,396,492 |
| 2026-01-15 | 1,470.00 | 1,490.40 | 1,405.00 | 1,405.00 | 1,393.02 | 4,236,105 |
| 2026-01-14 | 1,460.10 | 1,500.00 | 1,437.10 | 1,453.00 | 1,440.61 | 1,715,420 |
| 2026-01-13 | 1,479.90 | 1,485.00 | 1,457.50 | 1,474.60 | 1,462.03 | 1,881,970 |
| 2026-01-12 | 1,429.90 | 1,455.00 | 1,429.00 | 1,442.50 | 1,430.20 | 1,693,357 |
| 2026-01-09 | 1,420.00 | 1,436.90 | 1,415.00 | 1,415.00 | 1,402.94 | 1,132,411 |
| 2026-01-08 | 1,450.00 | 1,450.00 | 1,420.00 | 1,420.00 | 1,407.89 | 2,425,644 |
| 2026-01-07 | 1,483.00 | 1,494.90 | 1,436.00 | 1,436.00 | 1,423.76 | 2,355,412 |
| 2026-01-06 | 1,460.00 | 1,500.00 | 1,460.00 | 1,480.00 | 1,467.38 | 3,844,567 |
| 2026-01-05 | 1,412.00 | 1,450.00 | 1,398.10 | 1,450.00 | 1,437.64 | 3,448,943 |
| 2026-01-02 | 1,415.00 | 1,419.90 | 1,390.10 | 1,395.10 | 1,383.21 | 1,745,372 |
| 2025-12-30 | 1,439.90 | 1,439.90 | 1,395.00 | 1,414.00 | 1,401.94 | 1,979,052 |
| 2025-12-29 | 1,392.00 | 1,420.00 | 1,392.00 | 1,419.80 | 1,407.70 | 2,318,355 |
| 2025-12-26 | 1,387.20 | 1,419.80 | 1,371.20 | 1,400.90 | 1,388.96 | 1,411,459 |
| 2025-12-24 | 1,380.00 | 1,389.00 | 1,371.00 | 1,379.00 | 1,367.24 | 1,079,929 |
| 2025-12-23 | 1,376.00 | 1,389.90 | 1,365.00 | 1,368.00 | 1,356.34 | 3,064,920 |
| 2025-12-22 | 1,393.10 | 1,410.20 | 1,375.00 | 1,375.20 | 1,363.48 | 2,969,426 |
| 2025-12-19 | 1,400.00 | 1,416.10 | 1,389.80 | 1,389.80 | 1,377.95 | 11,096,460 |
| 2025-12-18 | 1,383.00 | 1,407.80 | 1,380.00 | 1,395.00 | 1,383.11 | 2,961,281 |
| 2025-12-17 | 1,420.00 | 1,435.00 | 1,375.60 | 1,380.00 | 1,368.23 | 4,257,567 |
| 2025-12-16 | 1,450.00 | 1,450.00 | 1,405.00 | 1,415.00 | 1,402.94 | 1,321,733 |
| 2025-12-15 | 1,501.10 | 1,501.10 | 1,427.50 | 1,431.00 | 1,418.80 | 2,993,001 |
| 2025-12-12 | 1,419.00 | 1,490.10 | 1,419.00 | 1,490.00 | 1,477.30 | 6,052,196 |
| 2025-12-11 | 1,399.90 | 1,436.30 | 1,389.90 | 1,426.00 | 1,413.84 | 6,208,836 |
| 2025-12-10 | 1,380.00 | 1,384.00 | 1,365.00 | 1,380.10 | 1,368.33 | 5,789,933 |
| 2025-12-09 | 1,402.00 | 1,409.00 | 1,364.10 | 1,372.90 | 1,361.19 | 3,470,502 |
| 2025-12-05 | 1,405.00 | 1,428.90 | 1,375.00 | 1,403.90 | 1,391.93 | 2,297,480 |
| 2025-12-04 | 1,385.00 | 1,420.00 | 1,370.00 | 1,404.90 | 1,392.92 | 7,796,082 |
| 2025-12-03 | 1,360.00 | 1,394.00 | 1,347.90 | 1,386.00 | 1,374.18 | 9,055,499 |
| 2025-12-02 | 1,324.40 | 1,367.00 | 1,289.00 | 1,331.00 | 1,319.65 | 6,844,077 |
| 2025-12-01 | 1,296.70 | 1,324.40 | 1,285.00 | 1,324.40 | 1,313.11 | 14,566,750 |
| 2025-11-28 | 1,309.50 | 1,309.50 | 1,292.50 | 1,296.70 | 1,285.64 | 3,815,062 |
| 2025-11-27 | 1,303.00 | 1,310.00 | 1,291.10 | 1,295.10 | 1,284.06 | 2,975,550 |
| 2025-11-26 | 1,303.10 | 1,317.00 | 1,295.00 | 1,303.00 | 1,291.89 | 8,099,461 |
| 2025-11-25 | 1,291.10 | 1,313.40 | 1,291.10 | 1,301.10 | 1,290.01 | 3,093,770 |
| 2025-11-24 | 1,327.50 | 1,344.00 | 1,281.00 | 1,281.00 | 1,270.08 | 5,185,776 |
| 2025-11-21 | 1,320.00 | 1,331.10 | 1,301.00 | 1,327.50 | 1,316.18 | 1,220,619 |
| 2025-11-20 | 1,311.00 | 1,333.20 | 1,311.00 | 1,320.00 | 1,308.75 | 1,549,704 |
| 2025-11-19 | 1,328.00 | 1,349.90 | 1,295.00 | 1,306.20 | 1,295.06 | 3,947,851 |
| 2025-11-18 | 1,355.00 | 1,355.00 | 1,315.10 | 1,329.90 | 1,318.56 | 1,768,574 |
| 2025-11-17 | 1,349.40 | 1,376.90 | 1,349.40 | 1,355.00 | 1,343.45 | 1,653,352 |
| 2025-11-14 | 1,346.00 | 1,370.10 | 1,330.20 | 1,336.00 | 1,324.61 | 2,317,447 |
| 2025-11-13 | 1,390.00 | 1,397.00 | 1,355.10 | 1,355.10 | 1,343.55 | 2,578,862 |
| 2025-11-12 | 1,370.50 | 1,419.30 | 1,370.50 | 1,390.00 | 1,378.15 | 5,560,050 |
| 2025-11-11 | 1,353.00 | 1,375.00 | 1,350.10 | 1,370.50 | 1,358.82 | 3,274,781 |
| 2025-11-10 | 1,365.90 | 1,385.00 | 1,350.10 | 1,350.10 | 1,338.59 | 1,673,657 |
| 2025-11-07 | 1,347.00 | 1,378.00 | 1,335.20 | 1,378.00 | 1,366.25 | 3,188,937 |
| 2025-11-06 | 1,355.90 | 1,378.00 | 1,347.20 | 1,351.10 | 1,339.58 | 3,617,304 |
| 2025-11-05 | 1,318.00 | 1,349.90 | 1,315.00 | 1,335.00 | 1,323.62 | 1,769,644 |
| 2025-11-04 | 1,350.00 | 1,356.00 | 1,310.00 | 1,318.00 | 1,306.76 | 3,637,159 |
| 2025-11-03 | 1,382.90 | 1,420.00 | 1,356.00 | 1,356.00 | 1,344.44 | 3,637,042 |
| 2025-10-30 | 1,355.00 | 1,382.90 | 1,348.00 | 1,360.00 | 1,348.40 | 1,272,435 |
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.