Empresas Copec S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-23 | 6,715.00 | 6,715.00 | 6,525.00 | 6,650.00 | 6,529.75 | 229,922 |
| 2026-04-22 | 6,738.90 | 6,738.90 | 6,600.10 | 6,655.00 | 6,534.66 | 249,215 |
| 2026-04-21 | 6,848.00 | 6,848.00 | 6,675.00 | 6,675.00 | 6,554.30 | 272,914 |
| 2026-04-20 | 6,786.80 | 6,800.60 | 6,680.00 | 6,720.00 | 6,598.48 | 405,955 |
| 2026-04-17 | 6,819.00 | 6,900.00 | 6,740.00 | 6,786.80 | 6,664.07 | 350,981 |
| 2026-04-16 | 6,809.00 | 6,845.00 | 6,705.00 | 6,817.00 | 6,693.73 | 368,803 |
| 2026-04-15 | 6,880.00 | 6,880.00 | 6,698.90 | 6,730.00 | 6,608.30 | 318,599 |
| 2026-04-14 | 6,851.00 | 6,950.10 | 6,775.00 | 6,815.00 | 6,691.76 | 646,756 |
| 2026-04-13 | 6,650.00 | 6,849.00 | 6,540.00 | 6,849.00 | 6,725.15 | 694,902 |
| 2026-04-10 | 6,562.60 | 6,739.90 | 6,560.00 | 6,650.00 | 6,529.75 | 708,059 |
| 2026-04-09 | 6,510.00 | 6,582.10 | 6,458.70 | 6,565.90 | 6,447.17 | 489,981 |
| 2026-04-08 | 6,455.10 | 6,624.80 | 6,455.10 | 6,508.90 | 6,391.20 | 831,703 |
| 2026-04-07 | 6,685.00 | 6,685.00 | 6,288.10 | 6,350.00 | 6,235.17 | 870,202 |
| 2026-04-06 | 6,519.00 | 6,612.70 | 6,459.30 | 6,509.10 | 6,391.40 | 178,258 |
| 2026-04-02 | 6,508.00 | 6,527.90 | 6,362.00 | 6,527.90 | 6,409.86 | 480,687 |
| 2026-04-01 | 6,460.10 | 6,539.90 | 6,410.00 | 6,508.00 | 6,390.32 | 554,780 |
| 2026-03-31 | 6,480.00 | 6,531.20 | 6,350.00 | 6,400.00 | 6,284.27 | 985,563 |
| 2026-03-30 | 6,400.00 | 6,450.00 | 6,301.10 | 6,450.00 | 6,333.36 | 1,121,683 |
| 2026-03-27 | 6,330.00 | 6,399.90 | 6,300.10 | 6,330.00 | 6,215.53 | 335,294 |
| 2026-03-26 | 6,430.00 | 6,440.00 | 6,260.00 | 6,290.00 | 6,176.26 | 590,365 |
| 2026-03-25 | 6,170.10 | 6,367.00 | 6,170.10 | 6,251.00 | 6,137.96 | 585,290 |
| 2026-03-24 | 6,100.00 | 6,289.80 | 6,050.00 | 6,150.00 | 6,038.79 | 1,273,736 |
| 2026-03-23 | 6,311.00 | 6,440.00 | 6,094.80 | 6,094.80 | 5,984.59 | 1,155,496 |
| 2026-03-20 | 6,590.00 | 6,602.60 | 6,301.00 | 6,301.00 | 6,187.06 | 1,644,981 |
| 2026-03-19 | 6,499.00 | 6,590.00 | 6,371.60 | 6,590.00 | 6,470.83 | 766,946 |
| 2026-03-18 | 6,501.00 | 6,521.50 | 6,400.00 | 6,509.90 | 6,392.18 | 320,467 |
| 2026-03-17 | 6,450.00 | 6,535.00 | 6,406.00 | 6,499.00 | 6,381.48 | 675,079 |
| 2026-03-16 | 6,451.10 | 6,498.10 | 6,405.10 | 6,405.10 | 6,289.28 | 642,524 |
| 2026-03-13 | 6,415.00 | 6,500.00 | 6,302.20 | 6,449.00 | 6,332.38 | 893,007 |
| 2026-03-12 | 6,699.90 | 6,699.90 | 6,401.00 | 6,401.00 | 6,285.25 | 1,185,893 |
| 2026-03-11 | 6,799.90 | 6,800.00 | 6,651.00 | 6,651.00 | 6,530.73 | 667,285 |
| 2026-03-10 | 6,799.00 | 6,850.00 | 6,711.00 | 6,711.00 | 6,589.65 | 730,484 |
| 2026-03-09 | 6,650.10 | 6,940.80 | 6,545.20 | 6,711.00 | 6,589.65 | 746,513 |
| 2026-03-06 | 6,666.90 | 6,932.60 | 6,572.50 | 6,650.00 | 6,529.75 | 594,311 |
| 2026-03-05 | 6,720.00 | 6,800.00 | 6,623.00 | 6,630.00 | 6,510.11 | 704,503 |
| 2026-03-04 | 6,855.70 | 6,891.30 | 6,650.10 | 6,715.00 | 6,593.57 | 687,683 |
| 2026-03-03 | 6,855.80 | 6,855.80 | 6,534.40 | 6,760.00 | 6,637.76 | 790,995 |
| 2026-03-02 | 7,200.00 | 7,202.40 | 6,911.10 | 6,925.10 | 6,799.87 | 749,640 |
| 2026-02-27 | 7,189.00 | 7,248.00 | 7,100.00 | 7,202.40 | 7,072.16 | 1,494,376 |
| 2026-02-26 | 7,202.60 | 7,308.30 | 7,158.60 | 7,190.00 | 7,059.98 | 344,810 |
| 2026-02-25 | 7,329.90 | 7,350.00 | 7,203.00 | 7,280.00 | 7,148.36 | 1,307,848 |
| 2026-02-24 | 7,249.50 | 7,395.50 | 7,221.00 | 7,270.00 | 7,138.54 | 461,309 |
| 2026-02-23 | 7,250.00 | 7,280.00 | 7,090.00 | 7,280.00 | 7,148.36 | 731,509 |
| 2026-02-20 | 7,272.00 | 7,379.90 | 7,245.00 | 7,250.00 | 7,118.90 | 353,106 |
| 2026-02-19 | 7,398.70 | 7,398.70 | 7,150.00 | 7,260.00 | 7,128.72 | 901,342 |
| 2026-02-18 | 7,360.00 | 7,422.00 | 7,184.50 | 7,400.00 | 7,266.19 | 372,723 |
| 2026-02-17 | 7,375.00 | 7,400.00 | 7,300.00 | 7,345.00 | 7,212.18 | 293,390 |
| 2026-02-16 | 7,350.00 | 7,420.00 | 7,331.90 | 7,370.00 | 7,236.73 | 178,791 |
| 2026-02-13 | 7,230.10 | 7,350.00 | 7,162.40 | 7,350.00 | 7,217.09 | 511,295 |
| 2026-02-12 | 7,249.90 | 7,362.90 | 7,200.00 | 7,270.00 | 7,138.54 | 1,284,357 |
| 2026-02-11 | 7,080.00 | 7,280.90 | 7,067.60 | 7,227.90 | 7,097.20 | 1,575,050 |
| 2026-02-10 | 7,230.00 | 7,234.60 | 7,050.10 | 7,065.00 | 6,937.24 | 531,295 |
| 2026-02-09 | 7,200.00 | 7,386.70 | 7,200.00 | 7,200.00 | 7,069.80 | 937,886 |
| 2026-02-06 | 7,150.00 | 7,290.10 | 7,100.00 | 7,170.00 | 7,040.35 | 464,360 |
| 2026-02-05 | 7,168.00 | 7,425.20 | 7,112.20 | 7,150.00 | 7,020.71 | 636,934 |
| 2026-02-04 | 7,310.20 | 7,357.00 | 7,134.80 | 7,220.00 | 7,089.44 | 509,893 |
| 2026-02-03 | 7,345.00 | 7,536.90 | 7,310.00 | 7,310.00 | 7,177.81 | 982,865 |
| 2026-02-02 | 7,450.00 | 7,480.00 | 7,282.20 | 7,340.00 | 7,207.27 | 837,124 |
| 2026-01-30 | 7,430.00 | 7,600.00 | 7,377.80 | 7,450.00 | 7,315.28 | 869,998 |
| 2026-01-29 | 7,640.00 | 7,650.10 | 7,410.00 | 7,425.00 | 7,290.73 | 735,329 |
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.