Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold (GLD)382.01▼ 0.18%Oil (USO)161.76▲ 2.83%
← COPEC.SN stock page

Empresas Copec S.A. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-166,738.906,800.006,672.006,748.006,748.00577,600
2026-10-156,615.106,739.006,576.306,739.006,739.00795,346
2026-10-146,600.006,690.006,492.406,675.006,675.001,165,802
2026-10-136,820.006,883.806,550.306,561.006,561.001,256,172
2026-10-096,635.606,820.006,611.206,820.006,820.00922,342
2026-10-086,530.006,699.906,458.806,600.006,600.001,242,759
2026-10-076,530.006,548.006,447.206,523.306,523.30759,328
2026-10-066,433.706,549.606,430.006,530.006,530.001,463,408
2026-10-056,332.706,455.506,325.906,400.006,400.00931,511
2026-10-026,327.606,400.006,240.106,315.006,315.001,022,923
2026-10-016,305.006,350.606,248.306,300.006,300.001,148,777
2026-09-306,219.506,398.706,219.506,300.006,300.003,872,675
2026-09-296,340.006,411.006,206.006,219.506,219.501,029,921
2026-09-286,521.006,524.306,350.006,350.006,350.00729,401
2026-09-256,585.106,595.306,461.206,520.406,520.40329,700
2026-09-246,555.006,603.506,523.606,550.006,550.00774,386
2026-09-236,600.006,670.006,530.006,600.006,600.001,080,497
2026-09-226,520.106,600.006,484.106,600.006,600.001,669,903
2026-09-216,500.106,589.006,460.106,500.006,500.001,219,455
Page 1 of 1 · 19 trading days

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-05-11112.2953 CLP
2025-12-1566.9337 CLP
2025-05-05161.9765 CLP
2024-12-09132.1444 CLP
2024-05-0692.0957 CLP
2023-12-1134.3647 CLP
2023-05-08229.7550 CLP
2022-12-12204.5334 CLP
2022-05-09149.5752 CLP
2021-11-04268.7586 CLP
2021-10-22170.4255 CLP
2021-05-1034.0116 CLP
2020-05-1135.5415 CLP
2019-05-06140.3077 CLP

Open, high, low and close are as traded (CLP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.