Empresas CMPC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-29 | 1,315.70 | 1,359.90 | 1,313.90 | 1,358.90 | 1,347.31 | 4,517,501 |
| 2025-10-28 | 1,313.00 | 1,329.00 | 1,290.10 | 1,329.00 | 1,317.67 | 1,337,965 |
| 2025-10-27 | 1,315.10 | 1,343.00 | 1,310.00 | 1,310.00 | 1,298.83 | 1,739,829 |
| 2025-10-24 | 1,318.00 | 1,320.00 | 1,300.00 | 1,311.00 | 1,299.82 | 1,540,480 |
| 2025-10-23 | 1,300.00 | 1,319.90 | 1,295.00 | 1,305.00 | 1,293.87 | 1,949,425 |
| 2025-10-22 | 1,289.00 | 1,300.80 | 1,270.10 | 1,300.80 | 1,289.71 | 3,110,396 |
| 2025-10-21 | 1,299.70 | 1,300.00 | 1,282.90 | 1,287.90 | 1,276.92 | 3,820,741 |
| 2025-10-20 | 1,290.00 | 1,300.00 | 1,273.00 | 1,290.00 | 1,279.00 | 2,889,117 |
| 2025-10-17 | 1,295.00 | 1,307.50 | 1,275.10 | 1,299.00 | 1,287.93 | 5,573,201 |
| 2025-10-16 | 1,290.00 | 1,315.80 | 1,280.00 | 1,300.00 | 1,288.92 | 4,473,681 |
| 2025-10-15 | 1,298.90 | 1,309.80 | 1,256.00 | 1,290.00 | 1,279.00 | 6,495,585 |
| 2025-10-14 | 1,211.00 | 1,292.00 | 1,211.00 | 1,290.00 | 1,279.00 | 6,906,291 |
| 2025-10-13 | 1,260.00 | 1,280.00 | 1,211.10 | 1,212.10 | 1,201.77 | 7,192,636 |
| 2025-10-10 | 1,291.00 | 1,295.00 | 1,240.00 | 1,240.10 | 1,229.53 | 11,370,410 |
| 2025-10-09 | 1,335.00 | 1,353.00 | 1,260.00 | 1,280.00 | 1,269.09 | 8,007,021 |
| 2025-10-08 | 1,364.50 | 1,364.50 | 1,325.00 | 1,335.00 | 1,323.62 | 4,256,768 |
| 2025-10-07 | 1,356.00 | 1,367.90 | 1,351.00 | 1,364.50 | 1,352.87 | 1,896,229 |
| 2025-10-06 | 1,379.90 | 1,400.40 | 1,351.20 | 1,360.00 | 1,348.40 | 1,720,442 |
| 2025-10-03 | 1,380.10 | 1,400.00 | 1,367.60 | 1,379.90 | 1,368.14 | 1,891,047 |
| 2025-10-02 | 1,419.90 | 1,425.00 | 1,372.00 | 1,380.00 | 1,368.23 | 1,097,172 |
| 2025-10-01 | 1,420.00 | 1,438.00 | 1,401.00 | 1,419.90 | 1,407.79 | 2,828,783 |
| 2025-09-30 | 1,435.40 | 1,435.40 | 1,411.10 | 1,417.50 | 1,405.41 | 1,917,253 |
| 2025-09-29 | 1,441.00 | 1,463.60 | 1,435.00 | 1,435.00 | 1,422.77 | 2,613,677 |
| 2025-09-26 | 1,418.50 | 1,455.40 | 1,415.00 | 1,440.00 | 1,427.72 | 2,249,162 |
| 2025-09-25 | 1,460.10 | 1,463.50 | 1,410.10 | 1,410.10 | 1,398.08 | 2,123,548 |
| 2025-09-24 | 1,488.90 | 1,488.90 | 1,452.10 | 1,454.00 | 1,441.60 | 1,742,123 |
| 2025-09-23 | 1,450.00 | 1,489.90 | 1,449.90 | 1,489.90 | 1,477.20 | 2,569,727 |
| 2025-09-22 | 1,420.00 | 1,449.90 | 1,410.00 | 1,448.90 | 1,436.55 | 4,440,068 |
| 2025-09-17 | 1,457.80 | 1,464.90 | 1,400.00 | 1,400.00 | 1,388.06 | 5,476,469 |
| 2025-09-16 | 1,476.50 | 1,477.90 | 1,450.20 | 1,457.80 | 1,445.37 | 1,488,396 |
| 2025-09-15 | 1,472.20 | 1,495.40 | 1,465.10 | 1,465.10 | 1,452.61 | 1,306,751 |
| 2025-09-12 | 1,509.90 | 1,514.00 | 1,470.00 | 1,470.10 | 1,457.57 | 2,443,195 |
| 2025-09-11 | 1,481.00 | 1,517.30 | 1,472.40 | 1,501.00 | 1,488.20 | 3,605,151 |
| 2025-09-10 | 1,509.50 | 1,509.50 | 1,471.00 | 1,479.90 | 1,467.28 | 1,779,149 |
| 2025-09-09 | 1,500.20 | 1,522.90 | 1,490.00 | 1,499.90 | 1,487.11 | 2,866,098 |
| 2025-09-08 | 1,540.00 | 1,560.10 | 1,510.10 | 1,510.10 | 1,497.23 | 1,458,592 |
| 2025-09-05 | 1,516.10 | 1,548.90 | 1,516.10 | 1,540.00 | 1,526.87 | 1,195,365 |
| 2025-09-04 | 1,529.00 | 1,530.00 | 1,503.60 | 1,529.00 | 1,515.96 | 2,032,296 |
| 2025-09-03 | 1,513.60 | 1,528.00 | 1,509.90 | 1,528.00 | 1,514.97 | 1,702,097 |
| 2025-09-02 | 1,490.80 | 1,516.30 | 1,480.10 | 1,505.00 | 1,492.17 | 1,944,927 |
| 2025-09-01 | 1,516.00 | 1,525.70 | 1,485.00 | 1,496.00 | 1,483.25 | 2,219,615 |
| 2025-08-29 | 1,526.00 | 1,529.00 | 1,515.00 | 1,516.00 | 1,503.07 | 1,545,239 |
| 2025-08-28 | 1,538.00 | 1,538.00 | 1,503.50 | 1,522.20 | 1,509.22 | 2,200,875 |
| 2025-08-27 | 1,512.10 | 1,540.00 | 1,499.70 | 1,536.00 | 1,522.90 | 3,332,189 |
| 2025-08-26 | 1,552.80 | 1,563.00 | 1,500.00 | 1,500.00 | 1,487.21 | 6,577,405 |
| 2025-08-25 | 1,570.00 | 1,598.00 | 1,540.00 | 1,552.50 | 1,539.26 | 2,485,977 |
| 2025-08-22 | 1,530.00 | 1,599.00 | 1,530.00 | 1,563.00 | 1,549.67 | 6,921,930 |
| 2025-08-21 | 1,495.00 | 1,524.00 | 1,484.70 | 1,512.00 | 1,499.11 | 3,673,995 |
| 2025-08-20 | 1,469.00 | 1,494.90 | 1,460.20 | 1,494.80 | 1,482.06 | 6,829,111 |
| 2025-08-19 | 1,480.80 | 1,490.00 | 1,468.00 | 1,468.00 | 1,455.48 | 5,022,730 |
| 2025-08-18 | 1,464.10 | 1,493.80 | 1,455.00 | 1,470.00 | 1,457.47 | 2,342,440 |
| 2025-08-14 | 1,461.00 | 1,464.90 | 1,442.90 | 1,457.90 | 1,445.47 | 1,630,859 |
| 2025-08-13 | 1,440.00 | 1,475.90 | 1,439.00 | 1,460.00 | 1,447.55 | 3,106,637 |
| 2025-08-12 | 1,447.00 | 1,467.50 | 1,438.10 | 1,438.10 | 1,425.84 | 2,153,858 |
| 2025-08-11 | 1,450.00 | 1,473.40 | 1,445.00 | 1,447.00 | 1,434.66 | 3,115,737 |
| 2025-08-08 | 1,498.00 | 1,498.00 | 1,458.30 | 1,465.00 | 1,452.51 | 3,798,166 |
| 2025-08-07 | 1,389.90 | 1,448.90 | 1,385.00 | 1,448.90 | 1,436.55 | 6,204,611 |
| 2025-08-06 | 1,360.40 | 1,389.70 | 1,359.40 | 1,389.70 | 1,377.85 | 1,466,898 |
| 2025-08-05 | 1,384.50 | 1,384.60 | 1,361.10 | 1,361.10 | 1,349.50 | 846,055 |
| 2025-08-04 | 1,378.60 | 1,385.00 | 1,363.80 | 1,375.00 | 1,363.28 | 677,518 |
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.