Empresas CMPC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 1,555.00 | 1,570.00 | 1,543.10 | 1,545.00 | 1,497.97 | 3,071,764 |
| 2024-11-12 | 1,576.50 | 1,590.00 | 1,549.80 | 1,555.00 | 1,507.66 | 1,726,962 |
| 2024-11-11 | 1,563.10 | 1,574.50 | 1,558.40 | 1,569.00 | 1,521.24 | 1,304,767 |
| 2024-11-08 | 1,569.00 | 1,587.70 | 1,538.10 | 1,570.00 | 1,522.20 | 930,723 |
| 2024-11-07 | 1,570.00 | 1,595.00 | 1,568.00 | 1,580.00 | 1,531.90 | 2,721,325 |
| 2024-11-06 | 1,520.00 | 1,593.90 | 1,520.00 | 1,568.00 | 1,520.27 | 2,353,795 |
| 2024-11-05 | 1,573.00 | 1,573.00 | 1,525.00 | 1,540.00 | 1,493.12 | 1,715,976 |
| 2024-11-04 | 1,540.00 | 1,574.00 | 1,539.30 | 1,560.00 | 1,512.51 | 2,882,810 |
| 2024-10-30 | 1,573.10 | 1,573.10 | 1,531.00 | 1,531.00 | 1,484.39 | 2,559,142 |
| 2024-10-29 | 1,580.00 | 1,589.00 | 1,560.00 | 1,573.00 | 1,525.11 | 5,191,163 |
| 2024-10-28 | 1,605.10 | 1,615.00 | 1,573.00 | 1,580.00 | 1,531.90 | 1,439,026 |
| 2024-10-25 | 1,584.20 | 1,614.00 | 1,583.40 | 1,600.00 | 1,551.29 | 1,421,725 |
| 2024-10-24 | 1,586.00 | 1,604.00 | 1,578.00 | 1,592.90 | 1,544.41 | 2,433,842 |
| 2024-10-23 | 1,565.00 | 1,608.90 | 1,552.70 | 1,585.00 | 1,536.75 | 2,230,691 |
| 2024-10-22 | 1,559.00 | 1,574.70 | 1,540.00 | 1,565.00 | 1,517.36 | 4,330,556 |
| 2024-10-21 | 1,567.00 | 1,567.00 | 1,552.40 | 1,554.00 | 1,506.69 | 2,159,522 |
| 2024-10-18 | 1,585.00 | 1,589.90 | 1,562.10 | 1,567.00 | 1,519.30 | 871,245 |
| 2024-10-17 | 1,562.00 | 1,575.00 | 1,542.00 | 1,575.00 | 1,527.05 | 1,624,199 |
| 2024-10-16 | 1,599.00 | 1,599.00 | 1,550.00 | 1,550.00 | 1,502.81 | 3,893,619 |
| 2024-10-15 | 1,589.00 | 1,599.00 | 1,555.00 | 1,599.00 | 1,550.32 | 4,159,573 |
| 2024-10-14 | 1,592.10 | 1,601.20 | 1,579.70 | 1,589.00 | 1,540.63 | 1,724,334 |
| 2024-10-11 | 1,606.80 | 1,625.00 | 1,594.50 | 1,610.00 | 1,560.99 | 922,206 |
| 2024-10-10 | 1,610.00 | 1,611.30 | 1,584.10 | 1,607.10 | 1,558.18 | 3,304,450 |
| 2024-10-09 | 1,590.00 | 1,612.00 | 1,567.10 | 1,609.90 | 1,560.89 | 6,713,000 |
| 2024-10-08 | 1,570.00 | 1,613.90 | 1,559.40 | 1,579.00 | 1,530.93 | 1,940,008 |
| 2024-10-07 | 1,568.00 | 1,595.00 | 1,542.00 | 1,588.00 | 1,539.66 | 2,633,825 |
| 2024-10-04 | 1,527.10 | 1,569.00 | 1,510.00 | 1,569.00 | 1,521.24 | 2,563,814 |
| 2024-10-03 | 1,521.00 | 1,525.50 | 1,502.00 | 1,525.50 | 1,479.06 | 983,983 |
| 2024-10-02 | 1,545.00 | 1,545.00 | 1,515.20 | 1,526.20 | 1,479.74 | 1,694,716 |
| 2024-10-01 | 1,564.00 | 1,564.70 | 1,520.10 | 1,520.10 | 1,473.82 | 1,964,423 |
| 2024-09-30 | 1,521.00 | 1,575.00 | 1,511.00 | 1,564.00 | 1,516.39 | 7,879,901 |
| 2024-09-27 | 1,546.00 | 1,564.30 | 1,533.00 | 1,533.00 | 1,486.33 | 1,805,475 |
| 2024-09-26 | 1,551.00 | 1,579.00 | 1,540.10 | 1,545.00 | 1,497.97 | 2,785,416 |
| 2024-09-25 | 1,546.00 | 1,573.90 | 1,531.00 | 1,547.90 | 1,500.78 | 1,560,551 |
| 2024-09-24 | 1,525.00 | 1,562.00 | 1,518.00 | 1,545.00 | 1,497.97 | 3,891,024 |
| 2024-09-23 | 1,503.00 | 1,512.00 | 1,475.90 | 1,512.00 | 1,465.97 | 1,661,433 |
| 2024-09-17 | 1,520.90 | 1,525.00 | 1,495.00 | 1,495.00 | 1,434.62 | 1,970,604 |
| 2024-09-16 | 1,507.30 | 1,530.00 | 1,495.20 | 1,521.00 | 1,459.57 | 701,179 |
| 2024-09-13 | 1,530.00 | 1,542.00 | 1,510.20 | 1,510.20 | 1,449.20 | 948,527 |
| 2024-09-12 | 1,510.10 | 1,534.90 | 1,507.60 | 1,530.00 | 1,468.20 | 2,093,412 |
| 2024-09-11 | 1,504.10 | 1,522.70 | 1,489.70 | 1,505.00 | 1,444.21 | 2,153,117 |
| 2024-09-10 | 1,500.10 | 1,518.00 | 1,470.00 | 1,511.00 | 1,449.97 | 3,839,997 |
| 2024-09-09 | 1,525.00 | 1,555.00 | 1,494.90 | 1,494.90 | 1,434.52 | 1,421,572 |
| 2024-09-06 | 1,530.00 | 1,530.00 | 1,511.60 | 1,525.00 | 1,463.40 | 1,551,640 |
| 2024-09-05 | 1,540.10 | 1,559.90 | 1,499.10 | 1,530.00 | 1,468.20 | 3,533,574 |
| 2024-09-04 | 1,531.90 | 1,568.10 | 1,529.60 | 1,540.00 | 1,477.80 | 2,300,887 |
| 2024-09-03 | 1,545.20 | 1,562.00 | 1,521.00 | 1,528.50 | 1,466.76 | 838,145 |
| 2024-09-02 | 1,579.80 | 1,580.00 | 1,539.70 | 1,558.90 | 1,495.94 | 964,122 |
| 2024-08-30 | 1,572.30 | 1,583.90 | 1,535.00 | 1,578.00 | 1,514.26 | 5,968,585 |
| 2024-08-29 | 1,551.90 | 1,576.70 | 1,540.00 | 1,569.00 | 1,505.63 | 3,525,083 |
| 2024-08-28 | 1,516.00 | 1,544.70 | 1,516.00 | 1,539.00 | 1,476.84 | 2,192,632 |
| 2024-08-27 | 1,540.10 | 1,544.60 | 1,515.00 | 1,515.00 | 1,453.81 | 1,813,751 |
| 2024-08-26 | 1,591.20 | 1,596.80 | 1,544.90 | 1,545.00 | 1,482.60 | 3,202,930 |
| 2024-08-23 | 1,612.20 | 1,630.50 | 1,581.00 | 1,581.00 | 1,517.14 | 1,135,980 |
| 2024-08-22 | 1,664.00 | 1,664.00 | 1,610.00 | 1,619.00 | 1,553.61 | 2,515,072 |
| 2024-08-21 | 1,652.10 | 1,665.40 | 1,632.00 | 1,650.00 | 1,583.36 | 3,482,216 |
| 2024-08-20 | 1,636.40 | 1,655.10 | 1,636.20 | 1,650.00 | 1,583.36 | 2,427,552 |
| 2024-08-19 | 1,600.00 | 1,645.00 | 1,600.00 | 1,630.00 | 1,564.16 | 2,668,957 |
| 2024-08-16 | 1,584.00 | 1,608.00 | 1,580.00 | 1,600.00 | 1,535.38 | 4,228,716 |
| 2024-08-14 | 1,570.00 | 1,584.00 | 1,551.50 | 1,579.00 | 1,515.22 | 2,925,165 |
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.