Empresas Copec S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-04 | 6,380.00 | 6,498.30 | 6,380.00 | 6,450.00 | 6,273.49 | 539,008 |
| 2025-08-01 | 6,400.00 | 6,423.80 | 6,336.40 | 6,380.00 | 6,205.40 | 229,087 |
| 2025-07-31 | 6,395.10 | 6,439.00 | 6,338.80 | 6,439.00 | 6,262.79 | 816,931 |
| 2025-07-30 | 6,320.00 | 6,419.90 | 6,320.00 | 6,390.00 | 6,215.13 | 598,539 |
| 2025-07-29 | 6,288.50 | 6,348.70 | 6,270.40 | 6,320.00 | 6,147.05 | 597,206 |
| 2025-07-28 | 6,300.10 | 6,384.60 | 6,300.10 | 6,338.00 | 6,164.55 | 993,375 |
| 2025-07-25 | 6,158.90 | 6,390.00 | 6,136.00 | 6,390.00 | 6,215.13 | 1,651,690 |
| 2025-07-24 | 6,053.10 | 6,195.60 | 6,053.10 | 6,159.00 | 5,990.45 | 734,960 |
| 2025-07-23 | 6,029.00 | 6,069.00 | 6,007.80 | 6,069.00 | 5,902.92 | 939,480 |
| 2025-07-22 | 6,100.00 | 6,160.00 | 6,026.00 | 6,026.00 | 5,861.09 | 817,754 |
| 2025-07-21 | 6,110.00 | 6,176.20 | 6,091.50 | 6,100.00 | 5,933.07 | 318,481 |
| 2025-07-18 | 6,150.00 | 6,170.00 | 6,090.00 | 6,105.00 | 5,937.93 | 1,199,718 |
| 2025-07-17 | 6,179.50 | 6,245.00 | 6,150.00 | 6,180.00 | 6,010.88 | 781,056 |
| 2025-07-15 | 6,249.00 | 6,296.80 | 6,170.00 | 6,175.00 | 6,006.01 | 333,816 |
| 2025-07-14 | 6,225.00 | 6,278.90 | 6,200.00 | 6,249.00 | 6,077.99 | 209,436 |
| 2025-07-11 | 6,310.00 | 6,310.00 | 6,225.00 | 6,225.00 | 6,054.65 | 355,286 |
| 2025-07-10 | 6,350.00 | 6,360.00 | 6,256.60 | 6,310.00 | 6,137.32 | 291,444 |
| 2025-07-09 | 6,362.10 | 6,399.00 | 6,301.30 | 6,360.00 | 6,185.95 | 300,594 |
| 2025-07-08 | 6,388.60 | 6,420.00 | 6,351.20 | 6,379.90 | 6,205.31 | 358,427 |
| 2025-07-07 | 6,390.00 | 6,418.00 | 6,378.80 | 6,389.50 | 6,214.64 | 408,807 |
| 2025-07-04 | 6,402.00 | 6,402.00 | 6,370.00 | 6,390.00 | 6,215.13 | 700,969 |
| 2025-07-03 | 6,396.90 | 6,500.00 | 6,359.30 | 6,395.00 | 6,219.99 | 296,895 |
| 2025-07-02 | 6,319.40 | 6,425.00 | 6,298.20 | 6,425.00 | 6,249.17 | 481,781 |
| 2025-07-01 | 6,380.50 | 6,457.60 | 6,330.00 | 6,340.00 | 6,166.50 | 602,968 |
| 2025-06-30 | 6,454.10 | 6,460.40 | 6,335.00 | 6,344.00 | 6,170.39 | 549,918 |
| 2025-06-27 | 6,433.80 | 6,464.90 | 6,375.00 | 6,453.90 | 6,277.28 | 287,157 |
| 2025-06-26 | 6,336.00 | 6,476.00 | 6,336.00 | 6,455.00 | 6,278.35 | 369,968 |
| 2025-06-25 | 6,483.90 | 6,688.00 | 6,332.00 | 6,332.00 | 6,158.72 | 549,031 |
| 2025-06-24 | 6,200.00 | 6,479.00 | 6,200.00 | 6,470.00 | 6,292.94 | 680,962 |
| 2025-06-23 | 6,170.00 | 6,250.00 | 6,080.00 | 6,186.00 | 6,016.71 | 1,030,117 |
| 2025-06-19 | 6,199.00 | 6,251.70 | 6,130.00 | 6,170.00 | 6,001.15 | 4,335,645 |
| 2025-06-18 | 6,390.00 | 6,390.00 | 6,200.00 | 6,203.00 | 6,033.25 | 514,289 |
| 2025-06-17 | 6,425.80 | 6,444.40 | 6,300.00 | 6,310.00 | 6,137.32 | 421,782 |
| 2025-06-16 | 6,489.00 | 6,532.00 | 6,412.10 | 6,424.80 | 6,248.98 | 510,727 |
| 2025-06-13 | 6,514.90 | 6,558.90 | 6,421.90 | 6,490.00 | 6,312.39 | 509,647 |
| 2025-06-12 | 6,534.90 | 6,580.00 | 6,470.00 | 6,515.00 | 6,336.71 | 628,010 |
| 2025-06-11 | 6,485.10 | 6,550.00 | 6,471.00 | 6,471.00 | 6,293.91 | 810,634 |
| 2025-06-10 | 6,473.00 | 6,475.00 | 6,440.00 | 6,475.00 | 6,297.80 | 372,174 |
| 2025-06-09 | 6,480.00 | 6,519.90 | 6,430.00 | 6,447.00 | 6,270.57 | 215,745 |
| 2025-06-06 | 6,503.00 | 6,503.00 | 6,401.00 | 6,476.00 | 6,298.78 | 598,545 |
| 2025-06-05 | 6,400.00 | 6,480.00 | 6,355.00 | 6,441.00 | 6,264.74 | 447,159 |
| 2025-06-04 | 6,450.00 | 6,500.00 | 6,351.00 | 6,355.00 | 6,181.09 | 1,135,006 |
| 2025-06-03 | 6,489.10 | 6,500.00 | 6,251.00 | 6,400.00 | 6,224.86 | 703,235 |
| 2025-06-02 | 6,599.70 | 6,599.70 | 6,350.00 | 6,401.00 | 6,225.83 | 1,128,522 |
| 2025-05-30 | 6,742.20 | 6,794.70 | 6,500.00 | 6,500.00 | 6,322.12 | 2,571,410 |
| 2025-05-29 | 6,809.40 | 6,843.80 | 6,740.00 | 6,800.00 | 6,613.91 | 394,463 |
| 2025-05-28 | 6,900.00 | 6,900.00 | 6,754.70 | 6,800.00 | 6,613.91 | 380,447 |
| 2025-05-27 | 6,851.00 | 6,950.00 | 6,780.00 | 6,900.00 | 6,711.17 | 847,080 |
| 2025-05-26 | 6,855.00 | 6,928.00 | 6,775.00 | 6,879.90 | 6,691.62 | 398,996 |
| 2025-05-23 | 6,809.00 | 6,900.00 | 6,739.80 | 6,898.00 | 6,709.23 | 280,659 |
| 2025-05-22 | 6,887.70 | 6,949.90 | 6,783.40 | 6,809.00 | 6,622.66 | 752,593 |
| 2025-05-20 | 6,890.20 | 6,980.00 | 6,836.10 | 6,906.00 | 6,717.01 | 613,224 |
| 2025-05-19 | 7,000.00 | 7,000.00 | 6,851.80 | 6,891.00 | 6,702.42 | 1,051,213 |
| 2025-05-16 | 6,815.00 | 7,045.40 | 6,700.00 | 7,000.00 | 6,808.44 | 1,416,006 |
| 2025-05-15 | 6,893.00 | 6,893.00 | 6,760.00 | 6,850.00 | 6,662.54 | 881,715 |
| 2025-05-14 | 6,710.00 | 6,895.00 | 6,666.50 | 6,895.00 | 6,706.31 | 1,499,718 |
| 2025-05-13 | 6,580.00 | 6,681.00 | 6,471.00 | 6,600.00 | 6,419.38 | 1,135,502 |
| 2025-05-12 | 6,520.00 | 6,586.90 | 6,477.00 | 6,586.90 | 6,406.64 | 512,033 |
| 2025-05-09 | 6,400.00 | 6,445.00 | 6,382.80 | 6,445.00 | 6,268.63 | 396,216 |
| 2025-05-08 | 6,399.80 | 6,447.80 | 6,314.80 | 6,345.00 | 6,171.36 | 658,220 |
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.