Empresas Copec S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-07 | 7,690.00 | 7,701.00 | 7,501.30 | 7,701.00 | 6,499.90 | 600,820 |
| 2022-09-06 | 8,101.00 | 8,150.00 | 7,600.10 | 7,690.00 | 6,490.62 | 1,140,862 |
| 2022-09-05 | 8,210.00 | 8,480.00 | 7,859.90 | 8,051.00 | 6,795.31 | 1,060,025 |
| 2022-09-02 | 7,540.00 | 8,370.00 | 7,520.00 | 7,900.00 | 6,667.86 | 1,438,086 |
| 2022-09-01 | 7,731.00 | 7,740.00 | 7,400.30 | 7,541.00 | 6,364.85 | 1,137,105 |
| 2022-08-31 | 7,719.90 | 7,900.00 | 7,669.90 | 7,731.00 | 6,525.22 | 4,019,628 |
| 2022-08-30 | 7,755.00 | 7,845.00 | 7,622.40 | 7,740.00 | 6,532.82 | 1,748,767 |
| 2022-08-29 | 7,700.00 | 7,850.00 | 7,550.10 | 7,739.90 | 6,532.73 | 1,371,823 |
| 2022-08-26 | 7,680.00 | 7,839.90 | 7,510.00 | 7,700.00 | 6,499.06 | 1,430,639 |
| 2022-08-25 | 7,700.10 | 7,839.90 | 7,531.00 | 7,680.00 | 6,482.17 | 645,596 |
| 2022-08-24 | 7,805.00 | 8,290.00 | 7,705.10 | 7,730.00 | 6,524.38 | 1,063,674 |
| 2022-08-23 | 7,600.10 | 7,900.00 | 7,600.10 | 7,840.00 | 6,617.22 | 1,020,227 |
| 2022-08-22 | 7,600.00 | 7,850.00 | 7,500.00 | 7,700.00 | 6,499.06 | 454,768 |
| 2022-08-19 | 7,410.00 | 7,799.00 | 7,410.00 | 7,621.00 | 6,432.38 | 788,727 |
| 2022-08-18 | 7,500.00 | 7,690.00 | 7,470.40 | 7,560.00 | 6,380.89 | 1,192,577 |
| 2022-08-17 | 7,442.50 | 7,529.90 | 7,417.00 | 7,470.00 | 6,304.93 | 1,901,926 |
| 2022-08-16 | 7,333.00 | 7,530.00 | 7,333.00 | 7,450.00 | 6,288.05 | 1,539,605 |
| 2022-08-12 | 7,360.00 | 7,545.00 | 7,275.00 | 7,325.00 | 6,182.54 | 1,198,151 |
| 2022-08-11 | 7,270.00 | 7,399.00 | 7,216.00 | 7,340.00 | 6,195.20 | 1,633,621 |
| 2022-08-10 | 7,340.00 | 7,397.00 | 7,300.00 | 7,346.00 | 6,200.27 | 641,711 |
| 2022-08-09 | 7,278.00 | 7,375.00 | 7,278.00 | 7,340.00 | 6,195.20 | 755,798 |
| 2022-08-08 | 7,380.10 | 7,380.10 | 7,312.00 | 7,380.00 | 6,228.96 | 375,652 |
| 2022-08-05 | 7,288.00 | 7,380.00 | 7,287.00 | 7,380.00 | 6,228.96 | 767,733 |
| 2022-08-04 | 7,400.00 | 7,400.00 | 7,287.60 | 7,395.00 | 6,241.63 | 557,261 |
| 2022-08-03 | 7,420.00 | 7,475.10 | 7,326.00 | 7,400.00 | 6,245.85 | 352,589 |
| 2022-08-02 | 7,484.00 | 7,600.00 | 7,351.20 | 7,494.90 | 6,325.94 | 578,452 |
| 2022-08-01 | 7,350.00 | 7,590.00 | 7,350.00 | 7,525.00 | 6,351.35 | 523,711 |
| 2022-07-29 | 7,523.10 | 7,523.10 | 7,312.00 | 7,380.00 | 6,228.96 | 1,012,895 |
| 2022-07-28 | 7,594.00 | 7,639.90 | 7,430.00 | 7,523.10 | 6,349.75 | 1,048,350 |
| 2022-07-27 | 7,543.00 | 7,599.90 | 7,430.00 | 7,595.00 | 6,410.43 | 318,677 |
| 2022-07-26 | 7,522.00 | 7,590.00 | 7,413.00 | 7,543.00 | 6,366.54 | 332,119 |
| 2022-07-25 | 7,600.00 | 7,640.00 | 7,386.00 | 7,640.00 | 6,448.41 | 370,578 |
| 2022-07-22 | 7,710.00 | 7,710.00 | 7,440.00 | 7,650.00 | 6,456.85 | 595,636 |
| 2022-07-21 | 7,490.00 | 7,790.00 | 7,410.00 | 7,710.00 | 6,507.50 | 529,157 |
| 2022-07-20 | 7,215.00 | 7,500.00 | 7,150.00 | 7,500.00 | 6,330.25 | 385,577 |
| 2022-07-19 | 6,915.00 | 7,250.00 | 6,915.00 | 7,211.00 | 6,086.32 | 492,640 |
| 2022-07-18 | 7,077.40 | 7,085.00 | 6,819.90 | 7,085.00 | 5,979.98 | 441,341 |
| 2022-07-15 | 7,000.00 | 7,053.00 | 6,900.00 | 7,000.00 | 5,908.23 | 266,425 |
| 2022-07-14 | 7,018.00 | 7,070.00 | 6,755.30 | 7,070.00 | 5,967.31 | 728,286 |
| 2022-07-13 | 6,900.00 | 7,074.90 | 6,860.40 | 7,055.00 | 5,954.65 | 375,626 |
| 2022-07-12 | 7,000.00 | 7,000.00 | 6,753.00 | 7,000.00 | 5,908.23 | 2,149,171 |
| 2022-07-11 | 6,990.00 | 6,990.00 | 6,800.00 | 6,800.00 | 5,739.43 | 457,664 |
| 2022-07-08 | 6,909.90 | 7,054.90 | 6,748.00 | 7,000.00 | 5,908.23 | 331,471 |
| 2022-07-07 | 6,850.00 | 6,919.00 | 6,800.00 | 6,910.00 | 5,832.27 | 271,773 |
| 2022-07-06 | 6,900.00 | 6,990.00 | 6,712.00 | 6,850.00 | 5,781.63 | 2,349,179 |
| 2022-07-05 | 6,880.00 | 7,000.00 | 6,880.00 | 6,950.00 | 5,866.03 | 668,931 |
| 2022-07-04 | 6,933.00 | 6,933.00 | 6,859.00 | 6,912.00 | 5,833.96 | 606,349 |
| 2022-07-01 | 6,770.00 | 6,852.00 | 6,700.00 | 6,847.90 | 5,779.85 | 647,211 |
| 2022-06-30 | 6,860.00 | 6,900.10 | 6,710.10 | 6,770.00 | 5,714.10 | 873,705 |
| 2022-06-29 | 6,733.90 | 6,940.00 | 6,705.60 | 6,870.00 | 5,798.51 | 782,373 |
| 2022-06-28 | 6,500.00 | 6,735.00 | 6,425.00 | 6,735.00 | 5,684.56 | 450,569 |
| 2022-06-24 | 6,316.00 | 6,600.00 | 6,048.00 | 6,425.00 | 5,422.91 | 275,587 |
| 2022-06-23 | 6,689.00 | 6,689.00 | 6,300.00 | 6,300.00 | 5,317.41 | 357,793 |
| 2022-06-22 | 6,753.00 | 6,849.00 | 6,530.00 | 6,530.00 | 5,511.54 | 664,643 |
| 2022-06-20 | 6,725.00 | 6,785.00 | 6,647.90 | 6,753.60 | 5,700.26 | 441,494 |
| 2022-06-17 | 6,701.00 | 6,800.00 | 6,500.10 | 6,745.00 | 5,693.00 | 1,946,681 |
| 2022-06-16 | 6,555.00 | 6,780.00 | 6,350.00 | 6,780.00 | 5,722.54 | 688,220 |
| 2022-06-15 | 6,741.00 | 6,741.00 | 6,538.80 | 6,555.00 | 5,532.64 | 542,586 |
| 2022-06-14 | 6,650.00 | 6,749.00 | 6,500.00 | 6,740.00 | 5,688.78 | 505,065 |
| 2022-06-13 | 6,779.00 | 6,779.00 | 6,545.00 | 6,650.00 | 5,612.82 | 520,695 |
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.