Empresas Copec S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 7,699.90 | 7,710.00 | 7,550.00 | 7,640.00 | 7,501.85 | 670,004 |
| 2026-01-27 | 7,770.00 | 7,808.10 | 7,640.20 | 7,689.00 | 7,549.96 | 554,599 |
| 2026-01-26 | 7,840.00 | 7,869.90 | 7,764.80 | 7,765.00 | 7,624.59 | 556,386 |
| 2026-01-23 | 7,733.00 | 7,949.00 | 7,733.00 | 7,800.00 | 7,658.95 | 858,846 |
| 2026-01-22 | 7,700.00 | 7,799.00 | 7,650.10 | 7,799.00 | 7,657.97 | 852,357 |
| 2026-01-21 | 7,703.40 | 7,790.00 | 7,651.40 | 7,699.90 | 7,560.66 | 796,652 |
| 2026-01-20 | 7,700.00 | 7,780.40 | 7,655.70 | 7,740.00 | 7,600.04 | 594,117 |
| 2026-01-19 | 7,648.00 | 7,825.80 | 7,648.00 | 7,801.10 | 7,660.03 | 215,299 |
| 2026-01-16 | 7,600.00 | 7,700.00 | 7,546.10 | 7,700.00 | 7,560.76 | 431,162 |
| 2026-01-15 | 7,620.00 | 7,731.00 | 7,526.00 | 7,526.00 | 7,389.91 | 548,764 |
| 2026-01-14 | 7,602.00 | 7,834.50 | 7,580.00 | 7,670.00 | 7,531.30 | 1,058,587 |
| 2026-01-13 | 7,429.90 | 7,640.00 | 7,406.80 | 7,600.00 | 7,462.57 | 967,317 |
| 2026-01-12 | 7,330.00 | 7,443.40 | 7,330.00 | 7,435.00 | 7,300.55 | 445,228 |
| 2026-01-09 | 7,311.20 | 7,330.00 | 7,194.20 | 7,330.00 | 7,197.45 | 409,593 |
| 2026-01-08 | 7,325.00 | 7,325.00 | 7,219.20 | 7,299.00 | 7,167.01 | 451,899 |
| 2026-01-07 | 7,406.00 | 7,406.00 | 7,200.00 | 7,348.00 | 7,215.13 | 505,187 |
| 2026-01-06 | 7,200.00 | 7,414.30 | 7,190.00 | 7,400.00 | 7,266.19 | 1,535,881 |
| 2026-01-05 | 7,090.00 | 7,244.00 | 7,070.00 | 7,200.00 | 7,069.80 | 1,986,169 |
| 2026-01-02 | 7,070.00 | 7,100.00 | 6,901.20 | 7,070.00 | 6,942.15 | 472,243 |
| 2025-12-30 | 7,061.00 | 7,135.00 | 7,020.10 | 7,060.00 | 6,932.33 | 1,185,679 |
| 2025-12-29 | 7,040.00 | 7,099.90 | 6,909.20 | 7,070.00 | 6,942.15 | 540,616 |
| 2025-12-26 | 6,995.00 | 6,995.00 | 6,880.00 | 6,965.00 | 6,839.05 | 522,235 |
| 2025-12-24 | 6,886.00 | 6,900.00 | 6,835.00 | 6,880.00 | 6,755.59 | 100,227 |
| 2025-12-23 | 6,859.00 | 6,900.00 | 6,831.00 | 6,886.00 | 6,761.48 | 1,100,938 |
| 2025-12-22 | 6,800.10 | 6,883.90 | 6,800.10 | 6,860.00 | 6,735.95 | 730,802 |
| 2025-12-19 | 6,721.10 | 6,813.70 | 6,721.10 | 6,778.00 | 6,655.43 | 2,635,315 |
| 2025-12-18 | 6,701.00 | 6,763.40 | 6,684.10 | 6,719.90 | 6,598.38 | 537,815 |
| 2025-12-17 | 6,804.90 | 6,880.00 | 6,657.30 | 6,740.00 | 6,618.12 | 1,007,948 |
| 2025-12-16 | 6,903.00 | 6,903.00 | 6,803.70 | 6,810.00 | 6,686.85 | 379,131 |
| 2025-12-15 | 7,105.00 | 7,180.00 | 6,870.00 | 6,900.00 | 6,775.23 | 683,930 |
| 2025-12-12 | 6,900.00 | 7,090.00 | 6,810.00 | 7,079.90 | 6,886.15 | 1,270,791 |
| 2025-12-11 | 6,763.20 | 6,871.40 | 6,728.00 | 6,851.00 | 6,663.52 | 379,537 |
| 2025-12-10 | 6,808.90 | 6,820.10 | 6,720.00 | 6,727.00 | 6,542.91 | 707,181 |
| 2025-12-09 | 6,840.00 | 6,840.00 | 6,719.90 | 6,750.00 | 6,565.28 | 584,823 |
| 2025-12-05 | 6,906.40 | 6,908.00 | 6,746.90 | 6,770.00 | 6,584.73 | 620,415 |
| 2025-12-04 | 6,817.00 | 6,906.00 | 6,815.90 | 6,860.00 | 6,672.27 | 908,879 |
| 2025-12-03 | 6,716.00 | 6,820.00 | 6,600.10 | 6,815.00 | 6,628.50 | 1,713,090 |
| 2025-12-02 | 6,635.00 | 6,715.90 | 6,621.00 | 6,625.00 | 6,443.70 | 1,639,671 |
| 2025-12-01 | 6,645.00 | 6,673.90 | 6,597.10 | 6,634.00 | 6,452.45 | 987,499 |
| 2025-11-28 | 6,600.00 | 6,656.00 | 6,594.10 | 6,646.00 | 6,464.13 | 473,003 |
| 2025-11-27 | 6,660.00 | 6,660.00 | 6,561.00 | 6,610.00 | 6,429.11 | 355,414 |
| 2025-11-26 | 6,665.00 | 6,665.00 | 6,580.00 | 6,590.00 | 6,409.66 | 614,295 |
| 2025-11-25 | 6,600.00 | 6,680.00 | 6,562.00 | 6,650.00 | 6,468.02 | 571,285 |
| 2025-11-24 | 6,649.90 | 6,698.00 | 6,562.00 | 6,600.00 | 6,419.38 | 1,255,208 |
| 2025-11-21 | 6,580.00 | 6,646.00 | 6,546.20 | 6,620.00 | 6,438.84 | 806,823 |
| 2025-11-20 | 6,585.00 | 6,670.00 | 6,572.20 | 6,600.00 | 6,419.38 | 507,329 |
| 2025-11-19 | 6,690.00 | 6,731.10 | 6,572.00 | 6,585.00 | 6,404.79 | 688,792 |
| 2025-11-18 | 6,691.00 | 6,695.00 | 6,600.00 | 6,690.00 | 6,506.92 | 755,142 |
| 2025-11-17 | 6,820.00 | 6,839.80 | 6,719.00 | 6,760.00 | 6,575.01 | 298,805 |
| 2025-11-14 | 6,802.50 | 6,802.50 | 6,685.00 | 6,701.00 | 6,517.62 | 541,300 |
| 2025-11-13 | 6,950.00 | 6,950.00 | 6,815.00 | 6,840.00 | 6,652.82 | 607,113 |
| 2025-11-12 | 6,829.90 | 6,940.00 | 6,828.00 | 6,900.00 | 6,711.17 | 1,621,413 |
| 2025-11-11 | 6,919.50 | 6,919.50 | 6,801.00 | 6,830.00 | 6,643.09 | 772,225 |
| 2025-11-10 | 6,910.20 | 7,015.00 | 6,864.80 | 6,870.00 | 6,682.00 | 441,105 |
| 2025-11-07 | 6,800.00 | 6,990.80 | 6,722.00 | 6,980.00 | 6,788.98 | 694,140 |
| 2025-11-06 | 6,797.80 | 6,850.00 | 6,700.00 | 6,830.00 | 6,643.09 | 398,488 |
| 2025-11-05 | 6,627.10 | 6,778.00 | 6,627.10 | 6,775.00 | 6,589.59 | 514,232 |
| 2025-11-04 | 6,758.00 | 6,758.00 | 6,627.50 | 6,694.00 | 6,510.81 | 554,237 |
| 2025-11-03 | 6,790.00 | 6,932.00 | 6,707.00 | 6,781.50 | 6,595.92 | 1,046,633 |
| 2025-10-30 | 6,749.90 | 6,870.00 | 6,700.00 | 6,739.00 | 6,554.58 | 337,088 |
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.