Empresas CMPC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 1,630.00 | 1,637.80 | 1,608.00 | 1,608.00 | 1,576.21 | 1,150,868 |
| 2025-02-07 | 1,640.00 | 1,640.30 | 1,616.00 | 1,616.00 | 1,584.06 | 1,403,098 |
| 2025-02-06 | 1,640.30 | 1,664.70 | 1,630.00 | 1,635.00 | 1,602.68 | 1,612,843 |
| 2025-02-05 | 1,652.50 | 1,669.80 | 1,633.70 | 1,635.00 | 1,602.68 | 1,229,082 |
| 2025-02-04 | 1,653.10 | 1,679.50 | 1,642.20 | 1,655.00 | 1,622.28 | 4,614,973 |
| 2025-02-03 | 1,659.90 | 1,670.00 | 1,641.10 | 1,651.00 | 1,618.36 | 2,012,088 |
| 2025-01-31 | 1,685.00 | 1,699.70 | 1,667.00 | 1,674.00 | 1,640.91 | 2,561,286 |
| 2025-01-30 | 1,675.00 | 1,720.00 | 1,663.00 | 1,680.00 | 1,646.79 | 1,633,670 |
| 2025-01-29 | 1,683.10 | 1,695.00 | 1,675.00 | 1,675.00 | 1,641.89 | 454,258 |
| 2025-01-28 | 1,700.10 | 1,708.80 | 1,672.00 | 1,700.00 | 1,666.40 | 1,081,824 |
| 2025-01-27 | 1,736.90 | 1,736.90 | 1,684.30 | 1,700.00 | 1,666.40 | 1,093,876 |
| 2025-01-24 | 1,730.00 | 1,730.00 | 1,705.10 | 1,720.00 | 1,686.00 | 1,028,076 |
| 2025-01-23 | 1,709.00 | 1,740.00 | 1,690.00 | 1,721.00 | 1,686.98 | 3,162,724 |
| 2025-01-22 | 1,692.00 | 1,709.40 | 1,689.70 | 1,698.90 | 1,665.32 | 4,224,277 |
| 2025-01-21 | 1,689.20 | 1,692.50 | 1,670.10 | 1,690.00 | 1,656.59 | 1,403,415 |
| 2025-01-20 | 1,687.90 | 1,710.00 | 1,678.20 | 1,699.90 | 1,666.30 | 999,669 |
| 2025-01-17 | 1,714.00 | 1,723.00 | 1,680.00 | 1,704.00 | 1,670.32 | 2,758,903 |
| 2025-01-16 | 1,679.90 | 1,714.10 | 1,642.10 | 1,714.00 | 1,680.12 | 4,804,451 |
| 2025-01-15 | 1,625.00 | 1,690.00 | 1,623.70 | 1,679.90 | 1,646.69 | 3,855,208 |
| 2025-01-14 | 1,620.00 | 1,640.00 | 1,610.10 | 1,628.00 | 1,595.82 | 1,819,079 |
| 2025-01-13 | 1,605.00 | 1,644.70 | 1,589.00 | 1,615.60 | 1,583.66 | 4,646,673 |
| 2025-01-10 | 1,597.00 | 1,615.00 | 1,573.00 | 1,615.00 | 1,583.08 | 2,579,250 |
| 2025-01-09 | 1,556.90 | 1,598.90 | 1,556.90 | 1,589.00 | 1,557.59 | 2,311,566 |
| 2025-01-08 | 1,588.00 | 1,596.90 | 1,570.10 | 1,570.10 | 1,539.06 | 2,341,547 |
| 2025-01-07 | 1,573.00 | 1,590.00 | 1,573.00 | 1,588.00 | 1,556.61 | 2,658,242 |
| 2025-01-06 | 1,550.10 | 1,574.00 | 1,550.10 | 1,574.00 | 1,542.89 | 2,075,518 |
| 2025-01-03 | 1,532.00 | 1,549.00 | 1,530.00 | 1,546.70 | 1,516.13 | 1,356,470 |
| 2025-01-02 | 1,560.90 | 1,565.90 | 1,526.00 | 1,526.00 | 1,495.83 | 535,036 |
| 2024-12-30 | 1,557.00 | 1,569.90 | 1,540.00 | 1,560.90 | 1,530.04 | 2,769,315 |
| 2024-12-27 | 1,543.00 | 1,569.00 | 1,543.00 | 1,556.60 | 1,525.83 | 1,186,222 |
| 2024-12-26 | 1,523.90 | 1,564.50 | 1,523.90 | 1,543.50 | 1,512.99 | 2,737,552 |
| 2024-12-24 | 1,518.10 | 1,525.00 | 1,515.00 | 1,523.90 | 1,493.78 | 926,266 |
| 2024-12-23 | 1,520.00 | 1,547.00 | 1,503.20 | 1,529.00 | 1,482.45 | 3,520,082 |
| 2024-12-20 | 1,544.30 | 1,546.00 | 1,516.50 | 1,531.00 | 1,484.39 | 2,381,528 |
| 2024-12-19 | 1,534.60 | 1,545.00 | 1,517.30 | 1,545.00 | 1,497.97 | 3,910,639 |
| 2024-12-18 | 1,560.00 | 1,560.00 | 1,533.30 | 1,537.00 | 1,490.21 | 1,683,760 |
| 2024-12-17 | 1,569.00 | 1,569.00 | 1,543.10 | 1,545.00 | 1,497.97 | 2,603,011 |
| 2024-12-16 | 1,560.00 | 1,570.50 | 1,550.00 | 1,563.70 | 1,516.10 | 1,578,170 |
| 2024-12-13 | 1,595.00 | 1,604.00 | 1,551.30 | 1,551.30 | 1,504.07 | 2,203,486 |
| 2024-12-12 | 1,591.00 | 1,596.40 | 1,574.10 | 1,589.00 | 1,540.63 | 1,161,613 |
| 2024-12-11 | 1,580.00 | 1,590.00 | 1,550.00 | 1,590.00 | 1,541.60 | 2,796,010 |
| 2024-12-10 | 1,545.00 | 1,575.00 | 1,545.00 | 1,575.00 | 1,527.05 | 1,748,009 |
| 2024-12-09 | 1,553.00 | 1,565.60 | 1,545.00 | 1,545.10 | 1,498.06 | 1,366,497 |
| 2024-12-06 | 1,560.00 | 1,564.60 | 1,540.00 | 1,540.00 | 1,493.12 | 2,103,501 |
| 2024-12-05 | 1,540.10 | 1,570.00 | 1,540.00 | 1,554.00 | 1,506.69 | 2,014,501 |
| 2024-12-04 | 1,524.60 | 1,545.00 | 1,524.60 | 1,538.00 | 1,491.18 | 1,774,921 |
| 2024-12-03 | 1,553.00 | 1,558.70 | 1,526.10 | 1,540.00 | 1,493.12 | 3,183,068 |
| 2024-12-02 | 1,534.00 | 1,553.00 | 1,520.00 | 1,553.00 | 1,505.72 | 1,972,823 |
| 2024-11-29 | 1,518.40 | 1,535.00 | 1,510.00 | 1,535.00 | 1,488.27 | 1,509,089 |
| 2024-11-28 | 1,520.00 | 1,528.80 | 1,515.00 | 1,516.20 | 1,470.04 | 1,533,697 |
| 2024-11-27 | 1,540.00 | 1,564.00 | 1,508.00 | 1,520.00 | 1,473.73 | 3,283,930 |
| 2024-11-26 | 1,540.00 | 1,549.50 | 1,520.00 | 1,540.00 | 1,493.12 | 3,132,412 |
| 2024-11-25 | 1,550.00 | 1,550.00 | 1,525.60 | 1,530.00 | 1,483.42 | 4,013,053 |
| 2024-11-22 | 1,530.00 | 1,548.90 | 1,521.00 | 1,545.00 | 1,497.97 | 2,568,231 |
| 2024-11-21 | 1,520.60 | 1,534.90 | 1,517.30 | 1,534.90 | 1,488.17 | 3,904,149 |
| 2024-11-20 | 1,519.00 | 1,534.10 | 1,515.00 | 1,520.00 | 1,473.73 | 3,907,835 |
| 2024-11-19 | 1,509.50 | 1,533.60 | 1,509.50 | 1,519.00 | 1,472.76 | 2,018,429 |
| 2024-11-18 | 1,522.00 | 1,530.00 | 1,515.00 | 1,524.00 | 1,477.60 | 2,624,224 |
| 2024-11-15 | 1,527.00 | 1,534.00 | 1,513.20 | 1,522.00 | 1,475.67 | 2,612,553 |
| 2024-11-14 | 1,545.00 | 1,555.00 | 1,515.00 | 1,527.00 | 1,480.51 | 1,945,613 |
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.