Empresas Copec S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 6,738.90 | 6,800.00 | 6,672.00 | 6,748.00 | 6,748.00 | 577,600 |
| 2026-10-15 | 6,615.10 | 6,739.00 | 6,576.30 | 6,739.00 | 6,739.00 | 795,346 |
| 2026-10-14 | 6,600.00 | 6,690.00 | 6,492.40 | 6,675.00 | 6,675.00 | 1,165,802 |
| 2026-10-13 | 6,820.00 | 6,883.80 | 6,550.30 | 6,561.00 | 6,561.00 | 1,256,172 |
| 2026-10-09 | 6,635.60 | 6,820.00 | 6,611.20 | 6,820.00 | 6,820.00 | 922,342 |
| 2026-10-08 | 6,530.00 | 6,699.90 | 6,458.80 | 6,600.00 | 6,600.00 | 1,242,759 |
| 2026-10-07 | 6,530.00 | 6,548.00 | 6,447.20 | 6,523.30 | 6,523.30 | 759,328 |
| 2026-10-06 | 6,433.70 | 6,549.60 | 6,430.00 | 6,530.00 | 6,530.00 | 1,463,408 |
| 2026-10-05 | 6,332.70 | 6,455.50 | 6,325.90 | 6,400.00 | 6,400.00 | 931,511 |
| 2026-10-02 | 6,327.60 | 6,400.00 | 6,240.10 | 6,315.00 | 6,315.00 | 1,022,923 |
| 2026-10-01 | 6,305.00 | 6,350.60 | 6,248.30 | 6,300.00 | 6,300.00 | 1,148,777 |
| 2026-09-30 | 6,219.50 | 6,398.70 | 6,219.50 | 6,300.00 | 6,300.00 | 3,872,675 |
| 2026-09-29 | 6,340.00 | 6,411.00 | 6,206.00 | 6,219.50 | 6,219.50 | 1,029,921 |
| 2026-09-28 | 6,521.00 | 6,524.30 | 6,350.00 | 6,350.00 | 6,350.00 | 729,401 |
| 2026-09-25 | 6,585.10 | 6,595.30 | 6,461.20 | 6,520.40 | 6,520.40 | 329,700 |
| 2026-09-24 | 6,555.00 | 6,603.50 | 6,523.60 | 6,550.00 | 6,550.00 | 774,386 |
| 2026-09-23 | 6,600.00 | 6,670.00 | 6,530.00 | 6,600.00 | 6,600.00 | 1,080,497 |
| 2026-09-22 | 6,520.10 | 6,600.00 | 6,484.10 | 6,600.00 | 6,600.00 | 1,669,903 |
| 2026-09-21 | 6,500.10 | 6,589.00 | 6,460.10 | 6,500.00 | 6,500.00 | 1,219,455 |
| 2026-09-17 | 6,575.10 | 6,900.00 | 6,430.00 | 6,430.00 | 6,430.00 | 2,816,166 |
| 2026-09-16 | 6,565.00 | 6,615.00 | 6,520.00 | 6,520.00 | 6,520.00 | 1,128,730 |
| 2026-09-15 | 6,590.00 | 6,692.00 | 6,502.10 | 6,530.10 | 6,530.10 | 1,388,872 |
| 2026-09-14 | 6,593.10 | 6,655.90 | 6,560.20 | 6,600.00 | 6,600.00 | 875,755 |
| 2026-09-11 | 6,640.20 | 6,726.90 | 6,590.00 | 6,590.00 | 6,590.00 | 668,854 |
| 2026-09-10 | 6,770.90 | 6,781.00 | 6,630.00 | 6,630.00 | 6,630.00 | 822,449 |
| 2026-09-09 | 6,781.00 | 6,852.70 | 6,722.00 | 6,781.00 | 6,781.00 | 670,842 |
| 2026-09-08 | 6,740.90 | 6,850.00 | 6,721.60 | 6,850.00 | 6,850.00 | 946,456 |
| 2026-09-07 | 6,799.00 | 6,837.60 | 6,750.00 | 6,750.10 | 6,750.10 | 226,909 |
| 2026-09-04 | 6,758.90 | 6,817.60 | 6,666.50 | 6,800.00 | 6,800.00 | 643,882 |
| 2026-09-03 | 6,890.00 | 6,933.60 | 6,710.00 | 6,729.90 | 6,729.90 | 1,302,431 |
| 2026-09-02 | 6,842.60 | 6,950.00 | 6,771.70 | 6,900.00 | 6,900.00 | 722,985 |
| 2026-09-01 | 6,620.00 | 6,866.90 | 6,620.00 | 6,800.00 | 6,800.00 | 1,332,356 |
| 2026-08-31 | 6,820.00 | 6,876.10 | 6,608.70 | 6,620.00 | 6,620.00 | 2,020,224 |
| 2026-08-28 | 6,950.00 | 7,108.80 | 6,805.70 | 6,820.00 | 6,820.00 | 1,060,602 |
| 2026-08-27 | 6,570.00 | 6,949.50 | 6,570.00 | 6,925.00 | 6,925.00 | 1,570,246 |
| 2026-08-26 | 6,684.00 | 6,684.00 | 6,503.00 | 6,575.00 | 6,575.00 | 974,702 |
| 2026-08-25 | 6,680.00 | 6,734.00 | 6,536.90 | 6,684.80 | 6,684.80 | 977,937 |
| 2026-08-24 | 6,605.40 | 6,723.00 | 6,580.40 | 6,720.00 | 6,720.00 | 822,145 |
| 2026-08-21 | 6,390.00 | 6,600.00 | 6,390.00 | 6,600.00 | 6,600.00 | 1,672,391 |
| 2026-08-20 | 6,225.00 | 6,479.90 | 6,223.20 | 6,350.00 | 6,350.00 | 1,915,983 |
| 2026-08-19 | 6,029.00 | 6,349.90 | 6,001.10 | 6,225.00 | 6,225.00 | 5,880,476 |
| 2026-08-18 | 6,160.00 | 6,160.00 | 6,004.40 | 6,011.00 | 6,011.00 | 1,351,730 |
| 2026-08-17 | 6,120.60 | 6,224.30 | 6,120.60 | 6,121.00 | 6,121.00 | 1,636,394 |
| 2026-08-14 | 5,989.30 | 6,095.10 | 5,980.00 | 6,090.00 | 6,090.00 | 1,989,516 |
| 2026-08-13 | 6,004.40 | 6,013.30 | 5,855.20 | 5,880.00 | 5,880.00 | 1,345,252 |
| 2026-08-12 | 6,048.00 | 6,100.40 | 5,950.10 | 5,950.10 | 5,950.10 | 1,152,162 |
| 2026-08-11 | 6,120.30 | 6,151.80 | 6,015.00 | 6,030.00 | 6,030.00 | 1,279,630 |
| 2026-08-10 | 6,122.00 | 6,200.00 | 6,070.10 | 6,102.00 | 6,102.00 | 647,573 |
| 2026-08-07 | 6,200.10 | 6,250.00 | 6,115.00 | 6,115.00 | 6,115.00 | 518,791 |
| 2026-08-06 | 6,280.00 | 6,340.50 | 6,200.00 | 6,200.00 | 6,200.00 | 1,153,433 |
| 2026-08-05 | 6,229.00 | 6,319.90 | 6,160.10 | 6,288.00 | 6,288.00 | 1,392,096 |
| 2026-08-04 | 6,370.00 | 6,370.00 | 6,180.00 | 6,229.00 | 6,229.00 | 879,613 |
| 2026-08-03 | 6,300.00 | 6,353.10 | 6,265.00 | 6,342.00 | 6,342.00 | 796,711 |
| 2026-07-31 | 6,300.10 | 6,350.00 | 6,208.20 | 6,350.00 | 6,350.00 | 574,204 |
| 2026-07-30 | 6,227.20 | 6,389.80 | 6,225.00 | 6,300.00 | 6,300.00 | 860,666 |
| 2026-07-29 | 6,356.30 | 6,470.00 | 6,152.40 | 6,190.00 | 6,190.00 | 840,046 |
| 2026-07-28 | 6,237.00 | 6,386.90 | 6,226.10 | 6,300.00 | 6,300.00 | 1,318,957 |
| 2026-07-27 | 6,350.00 | 6,499.60 | 6,060.00 | 6,249.00 | 6,249.00 | 307,116 |
| 2026-07-24 | 6,300.10 | 6,385.00 | 6,300.10 | 6,330.00 | 6,330.00 | 379,240 |
| 2026-07-23 | 6,500.00 | 6,507.00 | 6,260.00 | 6,260.00 | 6,260.00 | 598,842 |
Page 1 of 21 · 1,244 trading daysOlder →
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.