Empresas Copec S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-25 | 6,140.00 | 6,230.10 | 6,112.00 | 6,112.00 | 5,564.56 | 327,270 |
| 2023-08-24 | 6,320.00 | 6,350.00 | 6,129.40 | 6,140.00 | 5,590.05 | 623,222 |
| 2023-08-23 | 6,318.00 | 6,442.00 | 6,250.00 | 6,320.00 | 5,753.93 | 1,053,015 |
| 2023-08-22 | 6,205.00 | 6,389.90 | 6,190.00 | 6,318.00 | 5,752.11 | 575,332 |
| 2023-08-21 | 6,400.00 | 6,400.00 | 6,199.90 | 6,205.00 | 5,649.23 | 833,581 |
| 2023-08-18 | 6,400.00 | 6,400.10 | 6,210.10 | 6,400.00 | 5,826.76 | 772,639 |
| 2023-08-17 | 6,544.90 | 6,598.00 | 6,420.00 | 6,469.00 | 5,889.58 | 852,125 |
| 2023-08-16 | 6,493.30 | 6,559.00 | 6,465.10 | 6,545.00 | 5,958.78 | 1,512,621 |
| 2023-08-14 | 6,572.00 | 6,580.00 | 6,475.10 | 6,559.00 | 5,971.52 | 246,147 |
| 2023-08-11 | 6,544.00 | 6,623.00 | 6,457.00 | 6,600.00 | 6,008.85 | 575,940 |
| 2023-08-10 | 6,629.20 | 6,676.00 | 6,525.30 | 6,612.00 | 6,019.78 | 935,870 |
| 2023-08-09 | 6,458.00 | 6,600.00 | 6,458.00 | 6,600.00 | 6,008.85 | 809,839 |
| 2023-08-08 | 6,550.00 | 6,550.00 | 6,450.10 | 6,458.00 | 5,879.57 | 231,878 |
| 2023-08-07 | 6,515.90 | 6,600.00 | 6,515.00 | 6,530.00 | 5,945.12 | 334,491 |
| 2023-08-04 | 6,510.00 | 6,600.00 | 6,510.00 | 6,550.00 | 5,963.33 | 485,205 |
| 2023-08-03 | 6,540.00 | 6,647.90 | 6,478.00 | 6,500.00 | 5,917.81 | 453,756 |
| 2023-08-02 | 6,695.00 | 6,695.00 | 6,530.00 | 6,540.00 | 5,954.22 | 554,638 |
| 2023-08-01 | 6,425.00 | 6,772.50 | 6,424.00 | 6,718.00 | 6,116.28 | 859,894 |
| 2023-07-31 | 6,160.00 | 6,435.00 | 6,160.00 | 6,435.00 | 5,858.63 | 1,148,695 |
| 2023-07-28 | 6,190.10 | 6,284.00 | 6,049.60 | 6,099.00 | 5,552.72 | 503,000 |
| 2023-07-27 | 6,305.00 | 6,305.00 | 6,160.10 | 6,190.00 | 5,635.57 | 254,565 |
| 2023-07-26 | 6,500.00 | 6,500.00 | 6,261.10 | 6,294.70 | 5,730.90 | 359,968 |
| 2023-07-25 | 6,468.10 | 6,649.70 | 6,321.00 | 6,350.00 | 5,781.24 | 485,640 |
| 2023-07-24 | 6,449.90 | 6,500.00 | 6,400.10 | 6,489.80 | 5,908.52 | 992,622 |
| 2023-07-21 | 6,410.00 | 6,470.00 | 6,410.00 | 6,450.00 | 5,872.29 | 1,532,119 |
| 2023-07-20 | 6,304.20 | 6,400.00 | 6,300.30 | 6,400.00 | 5,826.76 | 948,313 |
| 2023-07-19 | 6,300.00 | 6,424.00 | 6,230.10 | 6,368.00 | 5,797.63 | 1,122,080 |
| 2023-07-18 | 6,189.90 | 6,300.00 | 6,151.20 | 6,300.00 | 5,735.72 | 480,903 |
| 2023-07-17 | 6,030.00 | 6,200.00 | 6,000.00 | 6,200.00 | 5,644.68 | 1,332,225 |
| 2023-07-14 | 6,000.00 | 6,098.00 | 5,999.90 | 6,030.00 | 5,489.90 | 563,087 |
| 2023-07-13 | 6,000.00 | 6,060.00 | 5,900.00 | 6,000.00 | 5,462.59 | 810,569 |
| 2023-07-12 | 5,860.00 | 5,990.00 | 5,860.00 | 5,980.00 | 5,444.38 | 413,898 |
| 2023-07-11 | 5,900.10 | 5,914.00 | 5,815.00 | 5,914.00 | 5,384.29 | 440,627 |
| 2023-07-10 | 5,995.00 | 5,995.00 | 5,850.00 | 5,872.00 | 5,346.06 | 536,127 |
| 2023-07-07 | 5,881.10 | 6,000.00 | 5,846.30 | 5,995.00 | 5,458.04 | 586,249 |
| 2023-07-06 | 5,866.00 | 5,866.00 | 5,760.60 | 5,825.00 | 5,303.27 | 896,326 |
| 2023-07-05 | 5,935.00 | 5,935.00 | 5,866.00 | 5,866.00 | 5,340.59 | 304,839 |
| 2023-07-04 | 5,950.10 | 5,980.00 | 5,935.10 | 5,935.10 | 5,403.50 | 117,831 |
| 2023-07-03 | 5,939.80 | 6,040.00 | 5,908.80 | 5,994.00 | 5,457.13 | 140,582 |
| 2023-06-30 | 5,950.00 | 5,997.80 | 5,856.00 | 5,950.00 | 5,417.07 | 344,707 |
| 2023-06-29 | 5,865.10 | 5,950.00 | 5,800.20 | 5,950.00 | 5,417.07 | 520,797 |
| 2023-06-28 | 5,785.10 | 5,865.00 | 5,722.10 | 5,865.00 | 5,339.68 | 677,714 |
| 2023-06-27 | 5,900.10 | 5,964.20 | 5,785.00 | 5,785.00 | 5,266.85 | 1,232,285 |
| 2023-06-23 | 6,012.10 | 6,075.50 | 5,950.00 | 5,950.00 | 5,417.07 | 459,302 |
| 2023-06-22 | 6,060.00 | 6,150.00 | 5,950.40 | 6,150.00 | 5,599.16 | 406,131 |
| 2023-06-20 | 5,840.20 | 6,070.00 | 5,840.20 | 6,070.00 | 5,526.32 | 1,445,604 |
| 2023-06-19 | 5,825.00 | 5,870.00 | 5,825.00 | 5,840.00 | 5,316.92 | 99,819 |
| 2023-06-16 | 5,844.10 | 5,865.00 | 5,800.00 | 5,825.00 | 5,303.27 | 1,436,550 |
| 2023-06-15 | 5,845.00 | 5,855.00 | 5,830.00 | 5,841.00 | 5,317.83 | 499,735 |
| 2023-06-14 | 5,839.80 | 5,864.00 | 5,829.90 | 5,845.00 | 5,321.47 | 524,389 |
| 2023-06-13 | 5,879.70 | 5,884.00 | 5,830.00 | 5,840.00 | 5,316.92 | 361,704 |
| 2023-06-12 | 5,918.00 | 5,918.00 | 5,835.00 | 5,884.00 | 5,356.98 | 187,184 |
| 2023-06-09 | 5,845.00 | 5,878.00 | 5,821.00 | 5,869.00 | 5,343.32 | 308,833 |
| 2023-06-08 | 5,830.10 | 5,867.10 | 5,820.00 | 5,845.10 | 5,321.57 | 690,884 |
| 2023-06-07 | 5,900.10 | 5,930.00 | 5,821.20 | 5,830.00 | 5,307.82 | 639,610 |
| 2023-06-06 | 5,942.90 | 5,942.90 | 5,853.50 | 5,900.00 | 5,371.55 | 356,380 |
| 2023-06-05 | 6,000.10 | 6,090.00 | 5,851.10 | 5,880.00 | 5,353.34 | 617,810 |
| 2023-06-02 | 5,925.00 | 6,000.00 | 5,857.10 | 6,000.00 | 5,462.59 | 405,119 |
| 2023-06-01 | 5,820.10 | 5,920.00 | 5,818.00 | 5,850.00 | 5,326.03 | 632,318 |
| 2023-05-31 | 5,952.00 | 5,952.00 | 5,806.00 | 5,850.00 | 5,326.03 | 3,083,001 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-11 | 112.2953 CLP |
| 2025-12-15 | 66.9337 CLP |
| 2025-05-05 | 161.9765 CLP |
| 2024-12-09 | 132.1444 CLP |
| 2024-05-06 | 92.0957 CLP |
| 2023-12-11 | 34.3647 CLP |
| 2023-05-08 | 229.7550 CLP |
| 2022-12-12 | 204.5334 CLP |
| 2022-05-09 | 149.5752 CLP |
| 2021-11-04 | 268.7586 CLP |
| 2021-10-22 | 170.4255 CLP |
| 2021-05-10 | 34.0116 CLP |
| 2020-05-11 | 35.5415 CLP |
| 2019-05-06 | 140.3077 CLP |
Open, high, low and close are as traded (CLP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.