Skip to content

S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold (GLD)382.01▼ 0.18%Oil (USO)161.76▲ 2.83%

← CMPC.SN stock page

Empresas CMPC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	968.90	971.36	965.01	966.00	966.00	1,900,824
2026-10-15	965.01	969.00	965.00	965.00	965.00	1,554,394
2026-10-14	965.00	967.99	961.44	965.00	965.00	4,666,180
2026-10-13	960.01	971.97	950.00	965.00	965.00	2,855,882
2026-10-09	970.00	972.29	956.10	956.10	956.10	1,019,279
2026-10-08	946.50	972.00	946.42	968.40	968.40	19,828,436
2026-10-07	960.00	960.02	938.39	952.00	952.00	3,796,238
2026-10-06	997.99	997.99	958.32	958.32	958.32	4,731,199
2026-10-05	980.01	996.90	980.00	993.90	993.90	2,939,934
2026-10-02	980.89	985.49	969.34	975.00	975.00	1,118,629
2026-10-01	973.12	983.97	962.28	975.52	975.52	3,650,136
2026-09-30	970.00	976.01	963.50	975.00	975.00	5,462,505
2026-09-29	961.99	965.50	944.23	965.50	965.50	11,665,125
2026-09-28	968.10	980.00	950.80	957.00	957.00	2,602,105
2026-09-25	992.01	993.04	968.00	968.00	968.00	2,166,622
2026-09-24	990.01	1,012.00	980.20	990.00	990.00	6,121,340
2026-09-23	975.00	977.50	962.50	966.50	966.50	2,932,921
2026-09-22	980.01	988.84	966.10	966.10	966.10	3,032,925
2026-09-21	970.00	989.69	961.01	976.00	976.00	4,728,796

Page 1 of 1 · 19 trading days

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.