Empresas Copec S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-30 | 6,100.00 | 6,169.00 | 5,930.20 | 5,952.00 | 5,418.89 | 616,428 |
| 2023-05-29 | 6,120.00 | 6,195.00 | 6,060.00 | 6,060.00 | 5,517.22 | 204,814 |
| 2023-05-26 | 6,137.80 | 6,190.00 | 6,126.00 | 6,126.00 | 5,577.31 | 458,633 |
| 2023-05-25 | 6,138.00 | 6,228.90 | 6,130.00 | 6,130.00 | 5,580.95 | 527,743 |
| 2023-05-24 | 6,099.90 | 6,138.00 | 5,959.90 | 6,138.00 | 5,588.23 | 814,697 |
| 2023-05-23 | 6,060.00 | 6,244.00 | 6,060.00 | 6,100.00 | 5,553.63 | 1,759,956 |
| 2023-05-22 | 5,910.00 | 6,078.00 | 5,900.00 | 6,065.00 | 5,521.77 | 1,092,219 |
| 2023-05-19 | 5,797.00 | 5,925.00 | 5,795.00 | 5,910.00 | 5,380.65 | 1,541,543 |
| 2023-05-18 | 5,550.00 | 5,775.10 | 5,540.00 | 5,740.00 | 5,225.88 | 961,842 |
| 2023-05-17 | 5,467.10 | 5,542.80 | 5,441.00 | 5,540.00 | 5,043.79 | 959,793 |
| 2023-05-16 | 5,499.00 | 5,508.40 | 5,435.00 | 5,467.00 | 4,977.33 | 634,069 |
| 2023-05-15 | 5,500.10 | 5,549.50 | 5,437.00 | 5,437.00 | 4,950.02 | 1,314,359 |
| 2023-05-12 | 5,480.00 | 5,546.70 | 5,450.00 | 5,500.00 | 5,007.38 | 210,874 |
| 2023-05-11 | 5,500.00 | 5,555.80 | 5,400.00 | 5,480.00 | 4,989.17 | 564,166 |
| 2023-05-10 | 5,470.00 | 5,634.00 | 5,470.00 | 5,492.00 | 5,000.09 | 525,061 |
| 2023-05-09 | 5,513.00 | 5,513.00 | 5,455.00 | 5,470.00 | 4,980.06 | 636,545 |
| 2023-05-08 | 5,500.00 | 5,536.00 | 5,425.00 | 5,520.00 | 5,025.58 | 848,234 |
| 2023-05-05 | 5,517.30 | 5,600.00 | 5,508.00 | 5,600.00 | 4,889.24 | 657,678 |
| 2023-05-04 | 5,525.00 | 5,540.40 | 5,472.00 | 5,500.00 | 4,801.93 | 582,471 |
| 2023-05-03 | 5,548.00 | 5,554.00 | 5,432.00 | 5,520.00 | 4,819.40 | 800,460 |
| 2023-05-02 | 5,617.00 | 5,618.30 | 5,510.60 | 5,554.00 | 4,849.08 | 242,501 |
| 2023-04-28 | 5,699.90 | 5,748.00 | 5,572.70 | 5,617.00 | 4,904.08 | 941,455 |
| 2023-04-27 | 5,655.00 | 5,655.00 | 5,557.10 | 5,650.00 | 4,932.90 | 241,529 |
| 2023-04-26 | 5,501.20 | 5,661.90 | 5,501.20 | 5,600.00 | 4,889.24 | 276,869 |
| 2023-04-25 | 5,515.10 | 5,600.00 | 5,480.10 | 5,585.40 | 4,876.50 | 438,109 |
| 2023-04-24 | 5,580.00 | 5,584.00 | 5,511.00 | 5,515.00 | 4,815.03 | 455,069 |
| 2023-04-21 | 5,635.00 | 5,635.00 | 5,510.10 | 5,585.00 | 4,876.15 | 192,591 |
| 2023-04-20 | 5,753.60 | 5,789.90 | 5,585.20 | 5,635.00 | 4,919.80 | 419,311 |
| 2023-04-19 | 5,790.00 | 5,790.00 | 5,700.10 | 5,750.00 | 5,020.20 | 244,470 |
| 2023-04-18 | 5,848.00 | 5,848.00 | 5,775.00 | 5,795.00 | 5,059.49 | 509,752 |
| 2023-04-17 | 5,790.00 | 5,975.00 | 5,725.00 | 5,848.00 | 5,105.77 | 365,418 |
| 2023-04-14 | 5,719.50 | 5,797.00 | 5,650.00 | 5,774.00 | 5,041.16 | 801,624 |
| 2023-04-13 | 5,590.00 | 5,740.00 | 5,590.00 | 5,701.10 | 4,977.51 | 1,311,073 |
| 2023-04-12 | 5,520.20 | 5,630.30 | 5,500.00 | 5,620.00 | 4,906.70 | 1,767,227 |
| 2023-04-11 | 5,521.10 | 5,530.60 | 5,480.00 | 5,500.00 | 4,801.93 | 188,085 |
| 2023-04-10 | 5,531.20 | 5,600.00 | 5,485.10 | 5,515.00 | 4,815.03 | 1,201,624 |
| 2023-04-06 | 5,501.20 | 5,589.90 | 5,501.20 | 5,531.20 | 4,829.17 | 119,228 |
| 2023-04-05 | 5,466.00 | 5,500.00 | 5,380.30 | 5,500.00 | 4,801.93 | 493,040 |
| 2023-04-04 | 5,506.00 | 5,506.00 | 5,435.00 | 5,465.00 | 4,771.38 | 443,633 |
| 2023-04-03 | 5,600.00 | 5,635.70 | 5,450.00 | 5,506.00 | 4,807.17 | 621,607 |
| 2023-03-31 | 5,572.80 | 5,630.00 | 5,559.60 | 5,610.00 | 4,897.97 | 423,406 |
| 2023-03-30 | 5,541.10 | 5,600.00 | 5,505.00 | 5,560.00 | 4,854.32 | 448,041 |
| 2023-03-29 | 5,540.00 | 5,574.80 | 5,500.00 | 5,535.00 | 4,832.49 | 648,366 |
| 2023-03-28 | 5,550.00 | 5,560.00 | 5,470.00 | 5,488.90 | 4,792.24 | 814,678 |
| 2023-03-27 | 5,675.10 | 5,700.00 | 5,562.00 | 5,562.00 | 4,856.07 | 833,214 |
| 2023-03-24 | 5,809.00 | 5,850.00 | 5,650.00 | 5,675.00 | 4,954.72 | 1,542,928 |
| 2023-03-23 | 5,848.40 | 5,859.00 | 5,750.00 | 5,809.00 | 5,071.72 | 1,275,527 |
| 2023-03-22 | 5,780.00 | 5,850.00 | 5,759.50 | 5,800.00 | 5,063.86 | 1,707,849 |
| 2023-03-21 | 5,698.00 | 5,760.00 | 5,660.00 | 5,760.00 | 5,028.94 | 965,973 |
| 2023-03-20 | 5,631.00 | 5,718.50 | 5,599.80 | 5,630.00 | 4,915.43 | 1,497,290 |
| 2023-03-17 | 5,750.00 | 5,798.00 | 5,615.00 | 5,615.00 | 4,902.34 | 2,165,644 |
| 2023-03-16 | 5,525.00 | 5,858.40 | 5,490.00 | 5,700.00 | 4,976.55 | 1,714,321 |
| 2023-03-15 | 5,670.00 | 5,679.80 | 5,473.90 | 5,525.00 | 4,823.76 | 971,034 |
| 2023-03-14 | 5,810.00 | 5,828.30 | 5,636.00 | 5,670.00 | 4,950.36 | 1,757,173 |
| 2023-03-13 | 5,857.00 | 5,857.00 | 5,780.10 | 5,790.00 | 5,055.13 | 613,389 |
| 2023-03-10 | 5,861.00 | 5,874.00 | 5,831.00 | 5,857.00 | 5,113.62 | 520,788 |
| 2023-03-09 | 5,870.10 | 5,937.80 | 5,865.00 | 5,870.00 | 5,124.97 | 662,008 |
| 2023-03-08 | 5,878.00 | 5,878.90 | 5,860.00 | 5,870.00 | 5,124.97 | 1,084,577 |
| 2023-03-07 | 5,904.00 | 5,920.00 | 5,840.00 | 5,878.00 | 5,131.96 | 952,261 |
| 2023-03-06 | 5,897.90 | 5,937.10 | 5,850.00 | 5,904.00 | 5,154.66 | 530,485 |
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.