Empresas CMPC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-07 | 1,434.80 | 1,467.00 | 1,420.40 | 1,450.00 | 1,437.64 | 2,652,592 |
| 2025-05-06 | 1,443.30 | 1,443.30 | 1,411.50 | 1,412.10 | 1,400.06 | 2,622,697 |
| 2025-05-05 | 1,467.60 | 1,467.60 | 1,430.00 | 1,430.30 | 1,418.11 | 2,157,594 |
| 2025-05-02 | 1,497.00 | 1,497.00 | 1,463.90 | 1,475.00 | 1,445.84 | 875,492 |
| 2025-04-30 | 1,482.00 | 1,495.00 | 1,468.00 | 1,485.00 | 1,455.65 | 2,066,309 |
| 2025-04-29 | 1,501.00 | 1,505.00 | 1,475.00 | 1,480.00 | 1,450.74 | 1,131,435 |
| 2025-04-28 | 1,475.00 | 1,499.00 | 1,449.00 | 1,493.90 | 1,464.37 | 1,585,539 |
| 2025-04-25 | 1,499.50 | 1,503.50 | 1,460.00 | 1,469.00 | 1,439.96 | 2,700,109 |
| 2025-04-24 | 1,504.30 | 1,534.00 | 1,491.00 | 1,491.00 | 1,461.53 | 3,180,185 |
| 2025-04-23 | 1,482.20 | 1,510.00 | 1,482.20 | 1,502.00 | 1,472.31 | 1,796,535 |
| 2025-04-22 | 1,508.10 | 1,511.00 | 1,475.10 | 1,475.10 | 1,445.94 | 1,591,038 |
| 2025-04-21 | 1,516.50 | 1,528.00 | 1,490.40 | 1,503.70 | 1,473.98 | 1,915,101 |
| 2025-04-17 | 1,534.80 | 1,559.90 | 1,516.50 | 1,516.50 | 1,486.52 | 1,645,322 |
| 2025-04-16 | 1,487.00 | 1,540.00 | 1,475.10 | 1,525.00 | 1,494.85 | 3,393,041 |
| 2025-04-15 | 1,466.30 | 1,498.00 | 1,451.40 | 1,485.10 | 1,455.74 | 1,490,615 |
| 2025-04-14 | 1,469.90 | 1,482.90 | 1,448.00 | 1,450.30 | 1,421.63 | 3,735,024 |
| 2025-04-11 | 1,437.70 | 1,469.90 | 1,425.20 | 1,445.00 | 1,416.44 | 4,831,626 |
| 2025-04-10 | 1,450.00 | 1,460.00 | 1,414.40 | 1,438.90 | 1,410.46 | 6,805,395 |
| 2025-04-09 | 1,399.90 | 1,500.00 | 1,365.70 | 1,460.00 | 1,431.14 | 5,451,800 |
| 2025-04-08 | 1,457.00 | 1,489.90 | 1,400.00 | 1,400.00 | 1,372.33 | 2,823,339 |
| 2025-04-07 | 1,482.00 | 1,486.90 | 1,440.00 | 1,440.00 | 1,411.53 | 2,243,596 |
| 2025-04-04 | 1,535.00 | 1,535.00 | 1,495.00 | 1,500.00 | 1,470.35 | 3,511,466 |
| 2025-04-03 | 1,559.80 | 1,567.60 | 1,532.10 | 1,536.50 | 1,506.13 | 4,997,024 |
| 2025-04-02 | 1,542.10 | 1,578.00 | 1,534.00 | 1,564.00 | 1,533.08 | 3,402,214 |
| 2025-04-01 | 1,560.00 | 1,569.90 | 1,542.20 | 1,542.20 | 1,511.71 | 1,393,430 |
| 2025-03-31 | 1,589.90 | 1,589.90 | 1,560.00 | 1,560.00 | 1,529.16 | 6,509,244 |
| 2025-03-28 | 1,560.00 | 1,607.80 | 1,560.00 | 1,590.00 | 1,558.57 | 3,458,344 |
| 2025-03-27 | 1,590.20 | 1,604.00 | 1,562.00 | 1,570.00 | 1,538.96 | 4,112,569 |
| 2025-03-26 | 1,616.90 | 1,625.00 | 1,590.00 | 1,590.00 | 1,558.57 | 1,702,832 |
| 2025-03-25 | 1,641.10 | 1,649.30 | 1,602.00 | 1,608.70 | 1,576.90 | 1,932,562 |
| 2025-03-24 | 1,667.50 | 1,685.00 | 1,636.00 | 1,640.00 | 1,607.58 | 3,102,731 |
| 2025-03-21 | 1,631.10 | 1,667.50 | 1,622.10 | 1,667.50 | 1,634.54 | 7,393,465 |
| 2025-03-20 | 1,651.90 | 1,663.00 | 1,628.00 | 1,628.00 | 1,595.82 | 1,786,093 |
| 2025-03-19 | 1,650.00 | 1,680.00 | 1,635.00 | 1,639.00 | 1,606.60 | 2,027,988 |
| 2025-03-18 | 1,662.50 | 1,680.00 | 1,650.00 | 1,650.00 | 1,617.38 | 1,432,201 |
| 2025-03-17 | 1,620.00 | 1,675.00 | 1,610.00 | 1,660.00 | 1,627.19 | 4,510,910 |
| 2025-03-14 | 1,629.80 | 1,640.00 | 1,585.70 | 1,612.10 | 1,580.23 | 2,859,164 |
| 2025-03-13 | 1,614.00 | 1,635.70 | 1,590.00 | 1,621.50 | 1,589.45 | 3,775,442 |
| 2025-03-12 | 1,581.00 | 1,605.00 | 1,574.10 | 1,592.80 | 1,561.31 | 2,806,368 |
| 2025-03-11 | 1,595.00 | 1,600.00 | 1,580.00 | 1,580.00 | 1,548.77 | 1,811,520 |
| 2025-03-10 | 1,615.00 | 1,616.00 | 1,566.00 | 1,595.00 | 1,563.47 | 8,251,715 |
| 2025-03-07 | 1,615.00 | 1,620.90 | 1,601.00 | 1,601.00 | 1,569.35 | 5,203,067 |
| 2025-03-06 | 1,606.90 | 1,620.00 | 1,601.00 | 1,610.00 | 1,578.17 | 1,849,320 |
| 2025-03-05 | 1,622.00 | 1,630.00 | 1,602.20 | 1,606.90 | 1,575.14 | 5,907,290 |
| 2025-03-04 | 1,623.00 | 1,625.70 | 1,616.00 | 1,617.10 | 1,585.13 | 3,815,036 |
| 2025-03-03 | 1,645.00 | 1,645.00 | 1,622.00 | 1,622.00 | 1,589.94 | 1,847,420 |
| 2025-02-28 | 1,649.00 | 1,680.00 | 1,625.00 | 1,625.00 | 1,592.88 | 5,035,651 |
| 2025-02-27 | 1,630.00 | 1,645.00 | 1,627.10 | 1,645.00 | 1,612.48 | 3,354,222 |
| 2025-02-26 | 1,637.70 | 1,640.40 | 1,615.20 | 1,629.70 | 1,597.48 | 2,442,852 |
| 2025-02-25 | 1,648.90 | 1,649.00 | 1,624.30 | 1,628.00 | 1,595.82 | 1,152,934 |
| 2025-02-24 | 1,623.50 | 1,668.00 | 1,616.00 | 1,650.00 | 1,617.38 | 1,659,436 |
| 2025-02-21 | 1,629.90 | 1,638.60 | 1,616.00 | 1,616.00 | 1,584.06 | 3,608,871 |
| 2025-02-20 | 1,620.00 | 1,633.50 | 1,615.00 | 1,619.90 | 1,587.88 | 2,713,420 |
| 2025-02-19 | 1,627.90 | 1,629.50 | 1,611.00 | 1,620.00 | 1,587.98 | 4,550,139 |
| 2025-02-18 | 1,627.10 | 1,645.30 | 1,617.10 | 1,620.00 | 1,587.98 | 4,620,576 |
| 2025-02-17 | 1,649.90 | 1,650.00 | 1,623.20 | 1,637.80 | 1,605.42 | 1,268,757 |
| 2025-02-14 | 1,636.00 | 1,649.80 | 1,612.00 | 1,645.00 | 1,612.48 | 4,133,697 |
| 2025-02-13 | 1,631.10 | 1,644.90 | 1,623.30 | 1,636.10 | 1,603.76 | 3,209,458 |
| 2025-02-12 | 1,624.40 | 1,638.30 | 1,600.10 | 1,629.80 | 1,597.58 | 3,177,750 |
| 2025-02-11 | 1,610.00 | 1,635.80 | 1,606.00 | 1,608.00 | 1,576.21 | 1,382,825 |
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.