Empresas Copec S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 6,449.90 | 6,565.90 | 6,355.10 | 6,550.00 | 6,550.00 | 702,859 |
| 2026-07-21 | 6,272.50 | 6,450.00 | 6,272.50 | 6,450.00 | 6,450.00 | 1,004,676 |
| 2026-07-20 | 6,250.00 | 6,349.90 | 6,200.00 | 6,345.00 | 6,345.00 | 245,060 |
| 2026-07-17 | 6,136.90 | 6,249.60 | 6,089.00 | 6,249.60 | 6,249.60 | 1,212,695 |
| 2026-07-15 | 6,206.90 | 6,260.00 | 6,105.00 | 6,126.00 | 6,126.00 | 518,809 |
| 2026-07-14 | 6,060.00 | 6,210.00 | 6,014.50 | 6,210.00 | 6,210.00 | 853,862 |
| 2026-07-13 | 6,083.40 | 6,116.20 | 6,037.10 | 6,057.30 | 6,057.30 | 288,942 |
| 2026-07-10 | 6,050.00 | 6,139.00 | 5,924.10 | 6,139.00 | 6,139.00 | 593,229 |
| 2026-07-09 | 6,024.50 | 6,075.00 | 6,001.00 | 6,020.00 | 6,020.00 | 402,548 |
| 2026-07-08 | 6,051.00 | 6,094.00 | 5,969.90 | 6,030.00 | 6,030.00 | 747,077 |
| 2026-07-07 | 5,900.00 | 6,050.00 | 5,880.20 | 6,050.00 | 6,050.00 | 1,125,289 |
| 2026-07-06 | 5,805.10 | 5,886.00 | 5,805.10 | 5,880.00 | 5,880.00 | 830,893 |
| 2026-07-03 | 5,878.00 | 5,896.90 | 5,800.00 | 5,811.10 | 5,811.10 | 414,040 |
| 2026-07-02 | 5,837.00 | 5,852.00 | 5,790.00 | 5,834.70 | 5,834.70 | 4,497,246 |
| 2026-07-01 | 5,755.00 | 5,911.80 | 5,730.10 | 5,799.90 | 5,799.90 | 561,785 |
| 2026-06-30 | 5,800.00 | 5,800.00 | 5,702.10 | 5,751.00 | 5,751.00 | 750,736 |
| 2026-06-26 | 5,839.90 | 5,850.00 | 5,750.00 | 5,765.00 | 5,765.00 | 852,456 |
| 2026-06-25 | 5,833.00 | 5,889.60 | 5,795.00 | 5,802.00 | 5,802.00 | 824,780 |
| 2026-06-24 | 5,967.00 | 5,972.00 | 5,830.00 | 5,830.00 | 5,830.00 | 475,447 |
| 2026-06-23 | 5,970.00 | 6,039.20 | 5,880.00 | 5,967.00 | 5,967.00 | 663,219 |
| 2026-06-22 | 5,881.00 | 5,999.00 | 5,829.00 | 5,980.00 | 5,980.00 | 563,807 |
| 2026-06-19 | 5,880.00 | 5,944.80 | 5,860.00 | 5,860.00 | 5,860.00 | 1,007,135 |
| 2026-06-18 | 5,990.00 | 6,128.00 | 5,855.00 | 5,861.00 | 5,861.00 | 1,689,469 |
| 2026-06-17 | 6,027.00 | 6,060.00 | 5,985.00 | 5,990.00 | 5,990.00 | 1,060,761 |
| 2026-06-16 | 6,011.00 | 6,080.00 | 6,000.00 | 6,027.90 | 6,027.90 | 603,395 |
| 2026-06-15 | 6,201.00 | 6,250.00 | 6,000.00 | 6,000.00 | 6,000.00 | 772,590 |
| 2026-06-12 | 6,200.00 | 6,219.80 | 6,105.00 | 6,120.00 | 6,120.00 | 1,571,777 |
| 2026-06-11 | 6,190.00 | 6,244.00 | 6,130.00 | 6,159.00 | 6,159.00 | 961,662 |
| 2026-06-10 | 6,100.00 | 6,249.00 | 6,078.20 | 6,187.50 | 6,187.50 | 1,066,343 |
| 2026-06-09 | 6,120.00 | 6,179.90 | 6,000.00 | 6,119.50 | 6,119.50 | 1,066,108 |
| 2026-06-08 | 6,105.00 | 6,130.00 | 5,980.00 | 5,980.00 | 5,980.00 | 567,501 |
| 2026-06-05 | 6,115.00 | 6,200.00 | 6,050.00 | 6,105.00 | 6,105.00 | 764,339 |
| 2026-06-04 | 6,113.00 | 6,276.10 | 6,075.40 | 6,115.00 | 6,115.00 | 1,073,109 |
| 2026-06-03 | 6,195.00 | 6,195.00 | 6,020.10 | 6,100.00 | 6,100.00 | 477,261 |
| 2026-06-02 | 6,449.90 | 6,449.90 | 6,160.10 | 6,184.40 | 6,184.40 | 599,336 |
| 2026-06-01 | 6,399.00 | 6,425.40 | 6,237.00 | 6,340.00 | 6,340.00 | 716,153 |
| 2026-05-29 | 6,446.00 | 6,655.40 | 6,323.40 | 6,323.40 | 6,323.40 | 1,952,068 |
| 2026-05-28 | 6,510.00 | 6,620.00 | 6,481.00 | 6,560.00 | 6,560.00 | 875,991 |
| 2026-05-27 | 6,400.00 | 6,620.00 | 6,367.00 | 6,445.00 | 6,445.00 | 1,088,018 |
| 2026-05-26 | 6,420.10 | 6,488.80 | 6,347.60 | 6,390.00 | 6,390.00 | 885,682 |
| 2026-05-25 | 6,400.00 | 6,460.70 | 6,350.10 | 6,420.00 | 6,420.00 | 239,663 |
| 2026-05-22 | 6,425.00 | 6,489.80 | 6,319.10 | 6,399.50 | 6,399.50 | 330,791 |
| 2026-05-20 | 6,386.00 | 6,530.80 | 6,386.00 | 6,425.00 | 6,425.00 | 598,804 |
| 2026-05-19 | 6,400.10 | 6,566.80 | 6,380.00 | 6,400.00 | 6,400.00 | 338,038 |
| 2026-05-18 | 6,277.50 | 6,450.90 | 6,270.90 | 6,450.00 | 6,450.00 | 2,084,309 |
| 2026-05-15 | 6,150.00 | 6,150.00 | 6,051.00 | 6,145.00 | 6,145.00 | 322,684 |
| 2026-05-14 | 6,160.00 | 6,179.70 | 6,070.00 | 6,150.00 | 6,150.00 | 471,675 |
| 2026-05-13 | 6,170.00 | 6,229.90 | 6,100.00 | 6,100.00 | 6,100.00 | 759,545 |
| 2026-05-12 | 6,191.00 | 6,248.00 | 6,147.00 | 6,180.00 | 6,180.00 | 683,862 |
| 2026-05-11 | 6,210.00 | 6,270.00 | 6,121.00 | 6,190.00 | 6,190.00 | 453,207 |
| 2026-05-08 | 6,200.00 | 6,327.30 | 6,200.00 | 6,210.00 | 6,097.70 | 458,313 |
| 2026-05-07 | 6,259.70 | 6,270.00 | 6,180.00 | 6,200.00 | 6,087.89 | 496,271 |
| 2026-05-06 | 6,218.00 | 6,296.00 | 6,185.00 | 6,210.00 | 6,097.70 | 845,599 |
| 2026-05-05 | 6,212.30 | 6,341.30 | 6,120.00 | 6,120.00 | 6,009.33 | 258,083 |
| 2026-05-04 | 6,387.90 | 6,387.90 | 6,152.40 | 6,218.50 | 6,106.05 | 322,491 |
| 2026-04-30 | 6,402.00 | 6,489.60 | 6,303.00 | 6,303.00 | 6,189.02 | 623,988 |
| 2026-04-29 | 6,660.00 | 6,674.00 | 6,400.00 | 6,400.00 | 6,284.27 | 399,525 |
| 2026-04-28 | 6,700.00 | 6,700.00 | 6,515.00 | 6,515.00 | 6,397.19 | 324,037 |
| 2026-04-27 | 6,747.90 | 6,747.90 | 6,522.10 | 6,600.00 | 6,480.65 | 107,741 |
| 2026-04-24 | 6,740.00 | 6,799.10 | 6,638.40 | 6,665.00 | 6,544.48 | 248,596 |
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.