Cuprum historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-17	49.890	49.890	49.890	49.890	43.693	6,531
2024-05-16	50.000	50.000	49.890	49.890	43.693	64,990
2024-05-15	49.890	49.890	49.890	49.890	43.693	20,034
2024-05-14	49.890	49.890	49.890	49.890	43.693	22,669
2024-05-13	49.890	49.890	49.890	49.890	43.693	847
2024-05-10	49.890	49.890	49.890	49.890	43.693	81,847
2024-05-09	50.800	50.800	49.890	49.890	41.773	67,413
2024-05-08	50.800	50.800	49.890	49.890	41.773	59,586
2024-05-07	50.000	50.700	49.410	49.890	41.773	1,054,346
2024-05-06	49.500	49.500	49.410	49.410	41.371	206,443
2024-05-03	48.500	49.390	48.200	48.260	40.408	641,934
2024-05-02	48.100	48.500	48.000	48.210	40.366	295,746
2024-04-30	48.240	48.240	48.240	48.240	40.391	35,793
2024-04-29	48.240	48.240	48.240	48.240	40.391	23,449
2024-04-26	48.300	48.300	48.240	48.240	40.391	86,027
2024-04-25	48.140	49.100	48.140	48.240	40.391	327,281
2024-04-24	49.500	49.500	48.140	48.140	40.308	342,120
2024-04-23	47.000	49.060	47.000	49.060	41.078	92,704
2024-04-22	48.000	49.060	48.000	49.060	41.078	53,502
2024-04-19	49.000	49.060	49.000	49.060	41.078	65,581
2024-04-18	49.060	49.060	49.060	49.060	41.078	6,456
2024-04-17	49.060	49.060	49.060	49.060	41.078	4,678
2024-04-16	49.000	49.060	49.000	49.060	41.078	50,889
2024-04-15	49.000	49.060	49.000	49.060	41.078	109,228
2024-04-12	49.000	49.060	49.000	49.060	41.078	241,754
2024-04-11	49.500	49.500	49.500	49.500	41.446	787,250
2024-04-10	51.890	51.890	50.000	50.000	41.865	581,916
2024-04-09	50.310	50.310	50.310	50.310	42.125	21,558
2024-04-08	50.000	50.310	50.000	50.310	42.125	70,261
2024-04-05	50.000	50.310	50.000	50.310	42.125	39,147
2024-04-04	50.400	50.400	50.200	50.310	42.125	155,959
2024-04-03	50.500	52.000	50.400	50.400	42.200	621,795
2024-04-02	51.870	51.870	51.870	51.870	43.431	46,139
2024-04-01	50.000	51.870	50.000	51.870	43.431	106,768
2024-03-28	50.000	51.870	50.000	51.870	43.431	31,890
2024-03-27	51.870	51.870	51.870	51.870	43.431	10,456
2024-03-26	51.850	51.870	51.850	51.870	43.431	129,278
2024-03-25	51.850	51.870	51.000	51.870	43.431	129,078
2024-03-22	50.000	51.870	50.000	51.870	43.431	78,971
2024-03-21	51.870	51.870	51.870	51.870	43.431	37,776
2024-03-20	51.800	51.870	51.800	51.870	43.431	19,300
2024-03-19	51.870	51.870	51.870	51.870	43.431	20,000
2024-03-18	51.870	51.870	51.870	51.870	43.431	2,360
2024-03-15	51.870	51.870	51.870	51.870	43.431	193
2024-03-14	51.870	51.870	51.850	51.870	43.431	87,908
2024-03-13	51.880	51.880	51.870	51.870	43.431	81,273
2024-03-12	51.880	51.880	51.870	51.870	43.431	111,999
2024-03-11	51.700	51.870	51.700	51.870	43.431	107,555
2024-03-08	51.870	51.870	51.870	51.870	43.431	24,645
2024-03-07	51.870	51.870	51.870	51.870	43.431	5,950
2024-03-06	51.150	52.500	51.150	51.870	43.431	144,879
2024-03-05	51.000	51.150	51.000	51.150	42.828	179,670
2024-03-04	51.000	51.000	49.670	49.670	41.589	68,268
2024-03-01	51.000	51.000	49.670	49.670	41.589	45,750
2024-02-29	49.670	49.670	49.000	49.670	41.589	82,000
2024-02-27	49.670	49.670	49.670	49.670	41.589	1,000
2024-02-22	49.670	49.670	49.670	49.670	41.589	9,288
2024-02-21	49.760	50.900	49.670	49.670	41.589	93,104
2024-02-20	50.000	50.000	49.670	49.670	41.589	148,254
2024-02-19	48.470	48.470	48.470	48.470	40.584	186,569

← NewerPage 11 of 18 · 1,036 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-11	2.3492 CLP
2025-12-22	3.9154 CLP
2025-05-12	2.3492 CLP
2024-12-20	3.6804 CLP
2024-05-10	2.1926 CLP
2023-12-20	3.5238 CLP
2023-05-15	0.8967 CLP
2022-12-15	5.4739 CLP
2022-05-13	1.5323 CLP
2021-12-20	2.7408 CLP
2021-05-13	4.0720 CLP
2020-11-02	5.4815 CLP
2019-12-19	2.7408 CLP
2019-05-13	2.2444 CLP

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