Empresas Copec S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-03 | 5,960.00 | 6,000.00 | 5,925.10 | 5,925.10 | 5,173.08 | 554,809 |
| 2023-03-02 | 5,948.30 | 5,965.00 | 5,870.00 | 5,965.00 | 5,207.92 | 458,916 |
| 2023-03-01 | 6,005.00 | 6,010.00 | 5,901.30 | 5,910.00 | 5,159.90 | 485,297 |
| 2023-02-28 | 6,000.00 | 6,070.10 | 5,980.00 | 5,980.00 | 5,221.01 | 4,230,792 |
| 2023-02-27 | 5,930.00 | 6,088.90 | 5,930.00 | 6,000.00 | 5,238.47 | 1,078,236 |
| 2023-02-24 | 5,882.00 | 5,940.00 | 5,833.00 | 5,930.00 | 5,177.36 | 477,996 |
| 2023-02-23 | 5,851.20 | 5,900.00 | 5,831.10 | 5,880.00 | 5,133.70 | 488,765 |
| 2023-02-22 | 5,820.00 | 5,947.50 | 5,819.80 | 5,831.00 | 5,090.92 | 786,265 |
| 2023-02-21 | 5,910.00 | 5,990.00 | 5,825.00 | 5,841.00 | 5,099.65 | 795,505 |
| 2023-02-20 | 5,909.10 | 5,950.00 | 5,865.80 | 5,944.10 | 5,189.67 | 152,678 |
| 2023-02-17 | 5,974.00 | 5,995.30 | 5,809.00 | 5,909.10 | 5,159.11 | 517,126 |
| 2023-02-16 | 5,950.00 | 5,980.00 | 5,879.60 | 5,974.00 | 5,215.77 | 401,431 |
| 2023-02-15 | 5,890.00 | 5,949.90 | 5,791.00 | 5,949.90 | 5,194.73 | 754,231 |
| 2023-02-14 | 5,980.00 | 5,998.30 | 5,840.40 | 5,850.00 | 5,107.51 | 479,214 |
| 2023-02-13 | 6,075.00 | 6,100.00 | 5,911.10 | 5,952.00 | 5,196.57 | 642,497 |
| 2023-02-10 | 5,999.00 | 6,077.90 | 5,940.00 | 6,075.00 | 5,303.96 | 252,123 |
| 2023-02-09 | 5,938.00 | 5,999.00 | 5,820.00 | 5,999.00 | 5,237.60 | 404,393 |
| 2023-02-08 | 5,830.00 | 5,887.50 | 5,805.00 | 5,859.80 | 5,116.07 | 383,044 |
| 2023-02-07 | 5,850.00 | 5,924.00 | 5,805.00 | 5,805.00 | 5,068.22 | 485,993 |
| 2023-02-06 | 5,931.00 | 5,998.30 | 5,825.00 | 5,926.60 | 5,174.39 | 432,785 |
| 2023-02-03 | 6,000.00 | 6,040.00 | 5,810.10 | 5,930.00 | 5,177.36 | 724,660 |
| 2023-02-02 | 6,045.00 | 6,098.90 | 6,005.00 | 6,034.80 | 5,268.86 | 508,943 |
| 2023-02-01 | 6,005.10 | 6,079.00 | 6,005.00 | 6,045.00 | 5,277.76 | 593,897 |
| 2023-01-31 | 6,065.00 | 6,090.00 | 6,005.00 | 6,005.00 | 5,242.84 | 828,728 |
| 2023-01-30 | 6,103.00 | 6,160.00 | 6,040.00 | 6,085.00 | 5,312.69 | 455,768 |
| 2023-01-27 | 6,111.00 | 6,179.00 | 6,111.00 | 6,120.00 | 5,343.24 | 372,063 |
| 2023-01-26 | 6,030.00 | 6,150.00 | 6,015.00 | 6,111.00 | 5,335.39 | 337,719 |
| 2023-01-25 | 6,080.00 | 6,128.20 | 6,050.00 | 6,058.40 | 5,289.46 | 189,951 |
| 2023-01-24 | 6,319.00 | 6,319.00 | 6,082.00 | 6,082.00 | 5,310.07 | 195,660 |
| 2023-01-23 | 6,270.00 | 6,350.00 | 6,260.00 | 6,261.80 | 5,467.05 | 266,572 |
| 2023-01-20 | 6,150.00 | 6,350.10 | 6,150.00 | 6,267.00 | 5,471.59 | 354,319 |
| 2023-01-19 | 6,250.00 | 6,250.00 | 6,080.00 | 6,156.00 | 5,374.67 | 216,532 |
| 2023-01-18 | 6,140.00 | 6,189.00 | 6,100.00 | 6,136.00 | 5,357.21 | 497,221 |
| 2023-01-17 | 6,050.10 | 6,140.00 | 6,050.10 | 6,140.00 | 5,360.71 | 302,471 |
| 2023-01-16 | 6,051.00 | 6,150.00 | 6,029.30 | 6,095.00 | 5,321.42 | 214,035 |
| 2023-01-13 | 6,212.80 | 6,212.80 | 6,050.00 | 6,093.00 | 5,319.67 | 407,166 |
| 2023-01-12 | 6,275.00 | 6,275.00 | 6,180.00 | 6,180.00 | 5,395.63 | 498,840 |
| 2023-01-11 | 6,145.00 | 6,288.90 | 6,080.00 | 6,186.00 | 5,400.87 | 439,844 |
| 2023-01-10 | 6,150.00 | 6,150.10 | 6,050.00 | 6,150.00 | 5,369.44 | 349,191 |
| 2023-01-09 | 6,130.00 | 6,135.00 | 6,060.00 | 6,115.00 | 5,338.88 | 262,315 |
| 2023-01-06 | 6,148.90 | 6,148.90 | 6,060.00 | 6,120.00 | 5,343.24 | 288,200 |
| 2023-01-05 | 6,050.00 | 6,089.00 | 6,000.00 | 6,089.00 | 5,316.18 | 395,745 |
| 2023-01-04 | 6,165.00 | 6,200.00 | 6,000.00 | 6,031.00 | 5,265.54 | 577,291 |
| 2023-01-03 | 6,329.00 | 6,400.00 | 6,122.10 | 6,165.00 | 5,382.53 | 154,124 |
| 2022-12-30 | 6,300.00 | 6,398.00 | 6,300.00 | 6,329.00 | 5,525.72 | 200,600 |
| 2022-12-29 | 6,399.00 | 6,400.00 | 6,240.00 | 6,300.00 | 5,500.40 | 822,599 |
| 2022-12-28 | 6,300.00 | 6,400.00 | 6,250.10 | 6,400.00 | 5,587.71 | 496,542 |
| 2022-12-27 | 6,300.00 | 6,350.00 | 6,270.20 | 6,306.00 | 5,505.64 | 797,348 |
| 2022-12-26 | 6,385.00 | 6,385.00 | 6,245.00 | 6,300.00 | 5,500.40 | 187,797 |
| 2022-12-23 | 6,300.00 | 6,375.00 | 6,300.00 | 6,374.90 | 5,565.79 | 145,924 |
| 2022-12-22 | 6,200.00 | 6,320.00 | 6,200.00 | 6,304.00 | 5,503.89 | 679,326 |
| 2022-12-21 | 6,250.00 | 6,389.00 | 6,171.00 | 6,171.00 | 5,387.77 | 562,384 |
| 2022-12-20 | 6,000.00 | 6,300.00 | 5,989.90 | 6,300.00 | 5,500.40 | 886,743 |
| 2022-12-19 | 5,950.00 | 6,000.00 | 5,900.00 | 6,000.00 | 5,238.47 | 193,443 |
| 2022-12-16 | 5,810.00 | 5,986.00 | 5,810.00 | 5,950.00 | 5,194.82 | 998,451 |
| 2022-12-15 | 5,900.00 | 5,948.00 | 5,800.00 | 5,855.00 | 5,111.88 | 347,789 |
| 2022-12-14 | 6,000.20 | 6,035.00 | 5,906.00 | 5,920.00 | 5,168.63 | 656,046 |
| 2022-12-13 | 6,065.00 | 6,170.00 | 6,000.00 | 6,000.00 | 5,238.47 | 590,695 |
| 2022-12-12 | 6,145.00 | 6,147.00 | 5,966.00 | 6,065.00 | 5,295.22 | 862,984 |
| 2022-12-09 | 6,035.00 | 6,148.00 | 6,020.10 | 6,148.00 | 5,189.12 | 557,934 |
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.