Cuprum historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 168.00 | 168.00 | 163.00 | 164.34 | 161.47 | 135,474 |
| 2026-01-27 | 167.00 | 168.00 | 167.00 | 167.21 | 164.29 | 156,623 |
| 2026-01-26 | 163.10 | 166.00 | 163.00 | 164.38 | 161.51 | 55,122 |
| 2026-01-23 | 156.00 | 165.00 | 156.00 | 162.82 | 159.98 | 223,012 |
| 2026-01-22 | 147.50 | 154.03 | 147.50 | 154.03 | 151.34 | 204,844 |
| 2026-01-21 | 148.00 | 148.00 | 147.00 | 147.71 | 145.13 | 66,229 |
| 2026-01-20 | 148.00 | 148.91 | 148.00 | 148.91 | 146.31 | 168,066 |
| 2026-01-19 | 153.00 | 153.00 | 150.00 | 150.00 | 147.38 | 187,173 |
| 2026-01-16 | 155.00 | 155.00 | 155.00 | 155.00 | 152.29 | 85,445 |
| 2026-01-15 | 159.00 | 159.00 | 153.00 | 155.96 | 153.24 | 145,306 |
| 2026-01-14 | 159.50 | 160.00 | 159.50 | 159.88 | 157.09 | 107,526 |
| 2026-01-13 | 166.00 | 166.97 | 162.00 | 165.09 | 162.21 | 123,295 |
| 2026-01-12 | 166.00 | 171.00 | 166.00 | 167.65 | 164.72 | 40,312 |
| 2026-01-09 | 168.50 | 168.50 | 167.00 | 167.65 | 164.72 | 111,804 |
| 2026-01-08 | 173.90 | 173.90 | 170.00 | 170.00 | 167.03 | 104,564 |
| 2026-01-07 | 174.99 | 174.99 | 172.10 | 173.60 | 170.57 | 166,958 |
| 2026-01-06 | 174.99 | 174.99 | 174.00 | 174.13 | 171.09 | 48,433 |
| 2026-01-05 | 172.04 | 172.04 | 171.50 | 171.78 | 168.78 | 128,790 |
| 2026-01-02 | 179.98 | 179.98 | 172.00 | 172.04 | 169.04 | 163,043 |
| 2025-12-30 | 172.00 | 172.60 | 171.50 | 172.60 | 169.59 | 35,012 |
| 2025-12-29 | 175.00 | 175.00 | 171.00 | 172.60 | 169.59 | 258,847 |
| 2025-12-26 | 162.00 | 165.31 | 162.00 | 165.31 | 162.42 | 109,902 |
| 2025-12-24 | 158.00 | 160.00 | 156.60 | 158.12 | 155.36 | 251,511 |
| 2025-12-23 | 171.00 | 171.00 | 156.10 | 161.87 | 159.04 | 279,087 |
| 2025-12-22 | 174.10 | 174.10 | 171.00 | 172.90 | 169.88 | 60,319 |
| 2025-12-19 | 184.81 | 184.81 | 178.00 | 179.75 | 172.77 | 123,184 |
| 2025-12-18 | 186.00 | 186.00 | 184.81 | 184.81 | 177.63 | 41,643 |
| 2025-12-17 | 180.00 | 185.00 | 180.00 | 184.81 | 177.63 | 116,571 |
| 2025-12-16 | 185.00 | 185.03 | 185.00 | 185.03 | 177.84 | 34,295 |
| 2025-12-15 | 184.00 | 185.03 | 184.00 | 185.03 | 177.84 | 167,425 |
| 2025-12-12 | 187.90 | 187.90 | 182.00 | 184.20 | 177.04 | 323,905 |
| 2025-12-11 | 187.60 | 189.00 | 187.59 | 187.80 | 180.50 | 232,696 |
| 2025-12-10 | 187.50 | 189.00 | 186.00 | 187.59 | 180.30 | 258,063 |
| 2025-12-09 | 183.00 | 187.50 | 181.90 | 187.01 | 179.74 | 187,930 |
| 2025-12-05 | 181.00 | 185.00 | 180.50 | 182.92 | 175.81 | 225,417 |
| 2025-12-04 | 181.00 | 181.00 | 180.51 | 180.51 | 173.50 | 100,297 |
| 2025-12-03 | 185.00 | 185.00 | 179.00 | 180.52 | 173.51 | 523,841 |
| 2025-12-02 | 170.00 | 179.17 | 170.00 | 179.17 | 172.21 | 154,476 |
| 2025-12-01 | 161.27 | 169.90 | 161.27 | 168.77 | 162.21 | 270,386 |
| 2025-11-28 | 148.00 | 190.00 | 148.00 | 161.27 | 155.00 | 641,660 |
| 2025-11-27 | 134.60 | 145.00 | 134.00 | 143.39 | 137.82 | 713,988 |
| 2025-11-26 | 145.00 | 145.00 | 130.00 | 134.60 | 129.37 | 951,504 |
| 2025-11-25 | 169.00 | 169.00 | 132.00 | 144.07 | 138.47 | 1,345,990 |
| 2025-11-24 | 196.00 | 196.00 | 171.00 | 172.77 | 166.06 | 402,824 |
| 2025-11-21 | 200.00 | 200.00 | 198.00 | 199.09 | 191.35 | 281,709 |
| 2025-11-20 | 185.38 | 200.00 | 185.38 | 198.28 | 190.58 | 495,105 |
| 2025-11-19 | 170.00 | 189.90 | 170.00 | 185.38 | 178.18 | 411,602 |
| 2025-11-18 | 157.99 | 169.00 | 157.99 | 168.94 | 162.38 | 205,997 |
| 2025-11-17 | 158.00 | 165.00 | 158.00 | 160.69 | 154.45 | 442,016 |
| 2025-11-14 | 145.00 | 151.00 | 145.00 | 150.16 | 144.33 | 237,431 |
| 2025-11-13 | 137.00 | 144.00 | 137.00 | 142.89 | 137.34 | 343,299 |
| 2025-11-12 | 130.00 | 136.60 | 130.00 | 136.60 | 131.29 | 192,607 |
| 2025-11-11 | 129.00 | 129.00 | 128.47 | 128.47 | 123.48 | 73,905 |
| 2025-11-10 | 122.00 | 124.80 | 121.00 | 123.67 | 118.86 | 143,690 |
| 2025-11-07 | 120.00 | 120.30 | 120.00 | 120.30 | 115.63 | 114,621 |
| 2025-11-06 | 119.00 | 119.90 | 119.00 | 119.00 | 114.38 | 182,875 |
| 2025-11-05 | 116.01 | 119.50 | 116.01 | 118.38 | 113.78 | 139,607 |
| 2025-11-04 | 114.00 | 115.99 | 114.00 | 115.09 | 110.62 | 153,515 |
| 2025-11-03 | 118.00 | 118.00 | 113.00 | 113.64 | 109.22 | 189,221 |
| 2025-10-30 | 119.00 | 119.00 | 118.61 | 118.61 | 114.00 | 107,742 |
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.