Empresas Copec S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-29 | 6,575.10 | 6,750.00 | 6,575.10 | 6,700.00 | 6,516.65 | 450,741 |
| 2025-10-28 | 6,635.00 | 6,654.40 | 6,565.10 | 6,600.00 | 6,419.38 | 360,617 |
| 2025-10-27 | 6,605.00 | 6,679.90 | 6,605.00 | 6,635.00 | 6,453.43 | 543,522 |
| 2025-10-24 | 6,619.80 | 6,700.00 | 6,600.00 | 6,600.00 | 6,419.38 | 240,949 |
| 2025-10-23 | 6,619.90 | 6,655.60 | 6,555.00 | 6,585.00 | 6,404.79 | 499,785 |
| 2025-10-22 | 6,630.00 | 6,630.60 | 6,560.00 | 6,560.00 | 6,380.48 | 245,157 |
| 2025-10-21 | 6,596.10 | 6,630.00 | 6,551.00 | 6,628.00 | 6,446.62 | 99,804 |
| 2025-10-20 | 6,550.00 | 6,609.10 | 6,520.00 | 6,570.10 | 6,390.30 | 286,157 |
| 2025-10-17 | 6,659.00 | 6,659.00 | 6,500.00 | 6,513.00 | 6,334.76 | 488,394 |
| 2025-10-16 | 6,700.00 | 6,719.90 | 6,600.00 | 6,600.00 | 6,419.38 | 884,123 |
| 2025-10-15 | 6,750.10 | 6,790.00 | 6,600.10 | 6,700.00 | 6,516.65 | 687,226 |
| 2025-10-14 | 6,700.00 | 6,900.00 | 6,678.50 | 6,750.00 | 6,565.28 | 825,313 |
| 2025-10-13 | 6,540.10 | 6,700.00 | 6,540.10 | 6,700.00 | 6,516.65 | 291,501 |
| 2025-10-10 | 6,490.00 | 6,580.00 | 6,416.00 | 6,540.00 | 6,361.03 | 697,361 |
| 2025-10-09 | 6,640.00 | 6,689.00 | 6,490.00 | 6,490.00 | 6,312.39 | 1,181,293 |
| 2025-10-08 | 6,874.90 | 6,888.70 | 6,689.00 | 6,689.00 | 6,505.95 | 826,947 |
| 2025-10-07 | 6,680.20 | 6,865.90 | 6,650.00 | 6,841.00 | 6,653.79 | 320,157 |
| 2025-10-06 | 6,731.20 | 6,766.50 | 6,642.00 | 6,680.00 | 6,497.19 | 293,501 |
| 2025-10-03 | 6,755.10 | 6,860.00 | 6,623.80 | 6,702.00 | 6,518.59 | 634,563 |
| 2025-10-02 | 6,900.00 | 6,989.90 | 6,700.20 | 6,752.00 | 6,567.22 | 915,692 |
| 2025-10-01 | 7,040.00 | 7,183.90 | 6,861.00 | 6,900.00 | 6,711.17 | 1,592,518 |
| 2025-09-30 | 7,290.00 | 7,290.00 | 7,020.00 | 7,040.00 | 6,847.34 | 1,670,149 |
| 2025-09-29 | 7,296.00 | 7,296.00 | 7,165.00 | 7,170.00 | 6,973.79 | 673,005 |
| 2025-09-26 | 7,225.00 | 7,370.00 | 7,151.00 | 7,151.00 | 6,955.31 | 1,644,064 |
| 2025-09-25 | 7,345.20 | 7,398.90 | 7,228.00 | 7,262.70 | 7,063.95 | 380,321 |
| 2025-09-24 | 7,295.60 | 7,345.00 | 7,250.10 | 7,330.00 | 7,129.41 | 918,690 |
| 2025-09-23 | 7,249.50 | 7,365.40 | 7,202.30 | 7,294.90 | 7,095.27 | 795,420 |
| 2025-09-22 | 7,272.00 | 7,299.00 | 7,180.00 | 7,228.00 | 7,030.20 | 1,444,053 |
| 2025-09-17 | 7,340.00 | 7,350.00 | 7,200.00 | 7,200.00 | 7,002.96 | 1,541,631 |
| 2025-09-16 | 7,315.00 | 7,350.00 | 7,232.50 | 7,339.90 | 7,139.04 | 698,504 |
| 2025-09-15 | 7,294.00 | 7,368.70 | 7,254.00 | 7,330.00 | 7,129.41 | 424,784 |
| 2025-09-12 | 7,444.90 | 7,484.90 | 7,215.00 | 7,254.00 | 7,055.49 | 624,842 |
| 2025-09-11 | 7,200.00 | 7,449.00 | 7,175.00 | 7,449.00 | 7,245.15 | 767,372 |
| 2025-09-10 | 7,190.00 | 7,334.70 | 7,150.10 | 7,200.00 | 7,002.96 | 511,590 |
| 2025-09-09 | 7,250.00 | 7,427.80 | 7,200.10 | 7,200.10 | 7,003.06 | 854,164 |
| 2025-09-08 | 7,372.00 | 7,478.20 | 7,300.00 | 7,300.00 | 7,100.23 | 459,233 |
| 2025-09-05 | 7,449.00 | 7,502.20 | 7,362.30 | 7,362.30 | 7,160.82 | 663,477 |
| 2025-09-04 | 7,380.00 | 7,448.90 | 7,326.60 | 7,448.90 | 7,245.05 | 806,782 |
| 2025-09-03 | 7,251.80 | 7,390.00 | 7,251.80 | 7,380.00 | 7,178.04 | 811,004 |
| 2025-09-02 | 7,200.00 | 7,350.00 | 7,180.00 | 7,325.00 | 7,124.54 | 658,488 |
| 2025-09-01 | 7,200.00 | 7,400.00 | 7,170.20 | 7,259.90 | 7,061.23 | 251,028 |
| 2025-08-29 | 7,240.90 | 7,316.00 | 7,168.50 | 7,200.00 | 7,002.96 | 977,659 |
| 2025-08-28 | 7,180.00 | 7,295.90 | 7,179.70 | 7,250.00 | 7,051.60 | 666,695 |
| 2025-08-27 | 7,099.70 | 7,180.00 | 7,020.00 | 7,180.00 | 6,983.51 | 1,261,455 |
| 2025-08-26 | 7,238.00 | 7,290.00 | 7,050.00 | 7,050.00 | 6,857.07 | 2,056,586 |
| 2025-08-25 | 7,255.00 | 7,400.00 | 7,236.20 | 7,238.00 | 7,039.92 | 473,395 |
| 2025-08-22 | 7,090.00 | 7,350.00 | 7,060.00 | 7,255.00 | 7,056.46 | 1,957,987 |
| 2025-08-21 | 6,956.40 | 7,098.90 | 6,956.30 | 7,022.00 | 6,829.84 | 560,364 |
| 2025-08-20 | 6,989.80 | 7,050.00 | 6,935.30 | 6,990.00 | 6,798.71 | 820,768 |
| 2025-08-19 | 6,853.00 | 7,047.90 | 6,853.00 | 7,000.00 | 6,808.44 | 1,696,018 |
| 2025-08-18 | 6,770.00 | 6,950.00 | 6,770.00 | 6,920.00 | 6,730.63 | 1,220,291 |
| 2025-08-14 | 6,800.00 | 6,843.90 | 6,700.20 | 6,751.00 | 6,566.25 | 1,970,184 |
| 2025-08-13 | 6,738.70 | 6,884.80 | 6,735.20 | 6,770.00 | 6,584.73 | 1,134,365 |
| 2025-08-12 | 6,778.60 | 6,778.60 | 6,685.40 | 6,754.00 | 6,569.17 | 825,530 |
| 2025-08-11 | 6,750.00 | 6,849.00 | 6,577.90 | 6,770.00 | 6,584.73 | 944,829 |
| 2025-08-08 | 6,639.00 | 6,750.00 | 6,567.60 | 6,750.00 | 6,565.28 | 809,577 |
| 2025-08-07 | 6,361.00 | 6,639.00 | 6,361.00 | 6,639.00 | 6,457.32 | 993,481 |
| 2025-08-06 | 6,301.10 | 6,478.10 | 6,301.00 | 6,360.00 | 6,185.95 | 581,900 |
| 2025-08-05 | 6,482.60 | 6,482.60 | 6,320.00 | 6,360.00 | 6,185.95 | 351,585 |
| 2025-08-04 | 6,380.00 | 6,498.30 | 6,380.00 | 6,450.00 | 6,273.49 | 539,008 |
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.