Empresas CMPC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-04 | 1,378.60 | 1,385.00 | 1,363.80 | 1,375.00 | 1,363.28 | 677,518 |
| 2025-08-01 | 1,379.90 | 1,380.00 | 1,356.00 | 1,365.00 | 1,353.36 | 3,986,009 |
| 2025-07-31 | 1,386.00 | 1,390.20 | 1,370.00 | 1,370.10 | 1,358.42 | 2,693,989 |
| 2025-07-30 | 1,369.30 | 1,411.00 | 1,360.00 | 1,385.00 | 1,373.19 | 3,434,621 |
| 2025-07-29 | 1,364.00 | 1,366.00 | 1,350.00 | 1,360.00 | 1,348.40 | 1,676,924 |
| 2025-07-28 | 1,394.00 | 1,395.80 | 1,354.50 | 1,354.50 | 1,342.95 | 1,113,229 |
| 2025-07-25 | 1,350.00 | 1,407.10 | 1,350.00 | 1,394.00 | 1,382.12 | 3,455,091 |
| 2025-07-24 | 1,328.00 | 1,350.10 | 1,327.30 | 1,350.10 | 1,338.59 | 2,338,439 |
| 2025-07-23 | 1,324.20 | 1,336.80 | 1,322.10 | 1,334.70 | 1,323.32 | 3,198,309 |
| 2025-07-22 | 1,340.70 | 1,345.00 | 1,320.00 | 1,324.00 | 1,312.71 | 4,349,404 |
| 2025-07-21 | 1,346.10 | 1,346.30 | 1,328.60 | 1,330.10 | 1,318.76 | 1,050,286 |
| 2025-07-18 | 1,330.00 | 1,344.90 | 1,330.00 | 1,335.00 | 1,323.62 | 1,140,124 |
| 2025-07-17 | 1,340.00 | 1,341.70 | 1,330.00 | 1,330.00 | 1,318.66 | 3,073,325 |
| 2025-07-15 | 1,355.00 | 1,361.10 | 1,335.00 | 1,340.00 | 1,328.58 | 1,361,703 |
| 2025-07-14 | 1,359.00 | 1,359.00 | 1,331.10 | 1,354.90 | 1,343.35 | 1,878,330 |
| 2025-07-11 | 1,390.00 | 1,390.00 | 1,342.00 | 1,346.10 | 1,334.62 | 4,373,457 |
| 2025-07-10 | 1,389.00 | 1,393.80 | 1,353.00 | 1,385.00 | 1,373.19 | 2,133,037 |
| 2025-07-09 | 1,377.00 | 1,377.00 | 1,355.00 | 1,368.00 | 1,356.34 | 3,400,666 |
| 2025-07-08 | 1,385.00 | 1,394.90 | 1,373.10 | 1,375.10 | 1,363.38 | 2,042,014 |
| 2025-07-07 | 1,395.00 | 1,395.00 | 1,371.00 | 1,384.90 | 1,373.09 | 2,166,184 |
| 2025-07-04 | 1,399.00 | 1,400.50 | 1,383.10 | 1,398.00 | 1,386.08 | 808,337 |
| 2025-07-03 | 1,421.90 | 1,421.90 | 1,393.90 | 1,396.10 | 1,384.20 | 1,097,002 |
| 2025-07-02 | 1,405.10 | 1,417.00 | 1,400.30 | 1,412.10 | 1,400.06 | 1,956,907 |
| 2025-07-01 | 1,424.00 | 1,429.70 | 1,400.10 | 1,405.10 | 1,393.12 | 4,016,015 |
| 2025-06-30 | 1,448.10 | 1,455.00 | 1,414.00 | 1,424.00 | 1,411.86 | 4,020,474 |
| 2025-06-27 | 1,446.60 | 1,458.00 | 1,435.00 | 1,447.00 | 1,434.66 | 3,534,398 |
| 2025-06-26 | 1,435.00 | 1,453.00 | 1,411.10 | 1,453.00 | 1,440.61 | 1,766,973 |
| 2025-06-25 | 1,445.00 | 1,447.90 | 1,410.00 | 1,430.00 | 1,417.81 | 1,511,070 |
| 2025-06-24 | 1,391.10 | 1,448.70 | 1,370.00 | 1,448.70 | 1,436.35 | 2,271,358 |
| 2025-06-23 | 1,397.90 | 1,397.90 | 1,363.00 | 1,380.50 | 1,368.73 | 1,716,069 |
| 2025-06-19 | 1,400.00 | 1,410.00 | 1,385.10 | 1,399.70 | 1,387.77 | 5,162,273 |
| 2025-06-18 | 1,421.00 | 1,425.00 | 1,392.00 | 1,396.40 | 1,384.49 | 3,522,061 |
| 2025-06-17 | 1,465.80 | 1,465.80 | 1,420.00 | 1,420.00 | 1,407.89 | 3,269,624 |
| 2025-06-16 | 1,461.10 | 1,473.50 | 1,461.10 | 1,461.10 | 1,448.64 | 1,004,103 |
| 2025-06-13 | 1,460.00 | 1,479.80 | 1,460.00 | 1,461.00 | 1,448.54 | 2,031,410 |
| 2025-06-12 | 1,482.00 | 1,509.00 | 1,480.00 | 1,485.00 | 1,472.34 | 2,763,287 |
| 2025-06-11 | 1,466.00 | 1,505.00 | 1,466.00 | 1,494.90 | 1,482.15 | 2,870,257 |
| 2025-06-10 | 1,464.50 | 1,478.00 | 1,460.10 | 1,475.90 | 1,463.32 | 1,228,625 |
| 2025-06-09 | 1,456.00 | 1,474.00 | 1,455.00 | 1,472.00 | 1,459.45 | 992,732 |
| 2025-06-06 | 1,464.60 | 1,475.40 | 1,450.00 | 1,455.00 | 1,442.59 | 1,663,139 |
| 2025-06-05 | 1,450.00 | 1,469.90 | 1,439.80 | 1,450.00 | 1,437.64 | 1,986,236 |
| 2025-06-04 | 1,466.90 | 1,475.00 | 1,425.10 | 1,440.00 | 1,427.72 | 4,957,631 |
| 2025-06-03 | 1,460.00 | 1,468.00 | 1,439.90 | 1,450.80 | 1,438.43 | 3,780,262 |
| 2025-06-02 | 1,510.10 | 1,510.10 | 1,460.10 | 1,461.00 | 1,448.54 | 1,947,658 |
| 2025-05-30 | 1,522.40 | 1,534.90 | 1,475.30 | 1,510.00 | 1,497.13 | 7,679,106 |
| 2025-05-29 | 1,476.70 | 1,519.90 | 1,475.00 | 1,510.00 | 1,497.13 | 1,910,972 |
| 2025-05-28 | 1,519.80 | 1,519.80 | 1,475.10 | 1,475.10 | 1,462.52 | 1,680,566 |
| 2025-05-27 | 1,541.10 | 1,546.30 | 1,509.00 | 1,509.00 | 1,496.13 | 1,932,693 |
| 2025-05-26 | 1,550.00 | 1,556.60 | 1,523.00 | 1,531.00 | 1,517.95 | 2,102,250 |
| 2025-05-23 | 1,545.00 | 1,557.30 | 1,535.00 | 1,545.00 | 1,531.83 | 746,243 |
| 2025-05-22 | 1,547.00 | 1,560.00 | 1,538.90 | 1,545.00 | 1,531.83 | 3,361,047 |
| 2025-05-20 | 1,530.00 | 1,548.00 | 1,530.00 | 1,548.00 | 1,534.80 | 2,317,733 |
| 2025-05-19 | 1,528.90 | 1,544.90 | 1,520.00 | 1,531.40 | 1,518.34 | 1,119,782 |
| 2025-05-16 | 1,510.30 | 1,530.00 | 1,510.30 | 1,529.00 | 1,515.96 | 2,620,954 |
| 2025-05-15 | 1,521.00 | 1,538.10 | 1,500.00 | 1,510.00 | 1,497.13 | 2,393,944 |
| 2025-05-14 | 1,499.90 | 1,521.50 | 1,495.00 | 1,520.00 | 1,507.04 | 4,903,096 |
| 2025-05-13 | 1,509.10 | 1,520.00 | 1,470.00 | 1,490.00 | 1,477.30 | 2,615,950 |
| 2025-05-12 | 1,488.00 | 1,509.00 | 1,473.10 | 1,509.00 | 1,496.13 | 1,707,235 |
| 2025-05-09 | 1,433.00 | 1,466.90 | 1,433.00 | 1,458.00 | 1,445.57 | 1,757,307 |
| 2025-05-08 | 1,457.90 | 1,472.60 | 1,435.10 | 1,438.00 | 1,425.74 | 2,664,623 |
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.