Cuprum historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-16	47.990	48.000	47.990	47.990	40.182	153,200
2024-02-15	47.420	47.420	47.420	47.420	39.705	3,000
2024-02-14	48.000	48.000	47.420	47.420	39.705	65,477
2024-02-13	47.500	47.500	47.420	47.420	39.705	128,267
2024-02-12	47.000	47.500	47.000	47.420	39.705	153,662
2024-02-09	47.420	47.420	47.420	47.420	39.705	12,678
2024-02-08	48.000	48.000	47.000	47.420	39.705	155,566
2024-02-06	46.170	46.170	46.170	46.170	38.658	475
2024-02-05	46.170	46.170	46.170	46.170	38.658	37,383
2024-02-02	46.170	46.170	46.170	46.170	38.658	41,310
2024-02-01	46.170	46.170	46.170	46.170	38.658	22,366
2024-01-31	48.000	48.000	46.170	46.170	38.658	52,085
2024-01-30	45.600	48.000	45.600	46.170	38.658	197,501
2024-01-29	47.000	47.310	47.000	47.310	39.613	43,500
2024-01-26	48.000	48.000	47.310	47.310	39.613	93,971
2024-01-25	48.000	48.000	47.000	47.310	39.613	196,234
2024-01-24	48.000	48.000	48.000	48.000	40.190	180,008
2024-01-23	49.650	49.650	49.650	49.650	41.572	2,140
2024-01-19	49.650	49.650	49.650	49.650	41.572	4,030
2024-01-18	49.000	49.650	49.000	49.650	41.572	54,958
2024-01-17	49.650	49.650	49.650	49.650	41.572	487
2024-01-16	49.000	49.650	48.500	49.650	41.572	106,125
2024-01-15	49.100	49.650	49.100	49.650	41.572	49,668
2024-01-12	47.000	49.650	47.000	49.650	41.572	109,218
2024-01-11	49.640	49.650	49.000	49.650	41.572	95,518
2024-01-10	49.500	49.650	49.500	49.650	41.572	103,212
2024-01-09	49.960	49.960	49.450	49.650	41.572	190,545
2024-01-08	53.720	53.720	53.720	53.720	44.980	21,638
2024-01-05	50.000	53.720	49.960	53.720	44.980	102,383
2024-01-04	52.900	53.720	52.900	53.720	44.980	75,696
2024-01-03	49.500	53.720	49.400	53.720	44.980	96,600
2024-01-02	52.400	53.720	52.400	53.720	44.980	35,542
2023-12-29	52.000	53.720	52.000	53.720	44.980	21,184
2023-12-28	52.000	53.720	52.000	53.720	44.980	54,534
2023-12-27	53.720	53.720	53.720	53.720	44.980	511
2023-12-26	53.720	53.720	53.720	53.720	44.980	32,589
2023-12-22	49.000	53.720	49.000	53.720	44.980	111,525
2023-12-21	53.720	53.720	53.720	53.720	44.980	13,196
2023-12-20	58.000	58.000	52.000	53.720	44.980	348,032
2023-12-19	53.500	53.500	52.920	52.920	41.359	112,669
2023-12-18	52.900	52.920	52.900	52.920	41.359	428,059
2023-12-15	52.000	52.000	49.610	49.610	38.773	81,273
2023-12-14	50.000	50.000	49.610	49.610	38.773	48,577
2023-12-13	49.610	49.610	49.610	49.610	38.773	30,104
2023-12-12	50.000	50.000	49.500	49.610	38.773	211,885
2023-12-11	49.500	49.500	49.500	49.500	38.687	104,919
2023-12-07	49.500	49.500	49.500	49.500	38.687	95,443
2023-12-06	47.990	49.500	47.990	49.500	38.687	622,033
2023-12-05	48.000	48.000	47.990	47.990	37.506	289,683
2023-12-04	47.000	47.000	47.000	47.000	36.733	242,987
2023-12-01	45.000	45.000	44.900	44.990	35.162	195,065
2023-11-30	42.000	42.000	42.000	42.000	32.825	15,950
2023-11-29	45.000	45.000	42.000	42.000	32.825	64,131
2023-11-27	44.000	44.000	42.000	42.000	32.825	149,118
2023-11-24	42.000	42.000	42.000	42.000	32.825	20,578
2023-11-23	42.000	42.000	42.000	42.000	32.825	160,736
2023-11-22	42.000	42.000	41.000	42.000	32.825	30,518
2023-11-21	42.000	42.000	42.000	42.000	32.825	215,375
2023-11-20	41.040	41.040	41.040	41.040	32.075	19,705
2023-11-17	41.040	41.040	41.040	41.040	32.075	30,283

← NewerPage 12 of 18 · 1,038 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.