Cuprum historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	60.500	60.500	60.220	60.220	56.074	76,078
2025-02-07	61.000	61.000	60.000	60.220	56.074	290,180
2025-02-06	60.000	60.040	60.000	60.040	55.906	27,561
2025-02-05	60.300	60.300	60.040	60.040	55.906	71,700
2025-02-04	60.450	60.450	60.000	60.040	55.906	227,594
2025-02-03	60.400	60.950	60.400	60.950	56.753	114,255
2025-01-31	59.990	61.000	59.990	60.950	56.753	354,856
2025-01-30	60.840	60.840	60.840	60.840	56.651	66,825
2025-01-29	60.000	60.840	60.000	60.840	56.651	105,365
2025-01-28	57.490	64.000	57.490	60.840	56.651	343,818
2025-01-27	56.700	57.430	56.700	56.700	52.796	85,985
2025-01-24	56.500	56.700	56.500	56.700	52.796	134,077
2025-01-23	56.700	56.700	56.700	56.700	52.796	40,631
2025-01-22	56.800	56.800	56.500	56.700	52.796	132,782
2025-01-21	56.700	56.700	56.700	56.700	52.796	95,192
2025-01-20	56.500	56.700	56.500	56.700	52.796	118,544
2025-01-17	55.000	59.000	53.280	56.700	52.796	334,282
2025-01-16	50.000	55.000	50.000	51.280	47.749	909,463
2025-01-15	49.500	49.500	49.220	49.310	45.915	244,839
2025-01-14	50.000	50.000	49.510	49.840	46.408	924,446
2025-01-13	50.020	50.020	49.900	49.980	46.539	707,353
2025-01-10	50.510	50.510	50.000	50.000	46.557	479,310
2025-01-09	50.500	50.850	50.500	50.850	47.349	148,441
2025-01-08	50.850	50.850	50.850	50.850	47.349	54,607
2025-01-07	50.850	50.850	50.850	50.850	47.349	53,513
2025-01-06	50.850	50.850	50.850	50.850	47.349	84,008
2025-01-03	51.000	51.000	50.800	50.850	47.349	315,538
2025-01-02	51.030	51.310	51.000	51.310	47.777	309,628
2024-12-30	52.320	52.320	52.320	52.320	48.718	26,837
2024-12-27	52.800	52.800	52.320	52.320	48.718	123,844
2024-12-26	51.000	52.800	51.000	52.320	48.718	331,070
2024-12-24	55.000	55.000	55.000	55.000	51.213	96,548
2024-12-23	55.800	55.800	55.000	55.000	51.213	236,623
2024-12-20	59.000	61.910	57.010	61.910	57.647	110,732
2024-12-19	62.000	62.900	61.000	61.910	54.220	2,290,191
2024-12-18	63.000	63.000	60.000	60.520	53.003	303,818
2024-12-17	60.000	60.000	59.000	60.000	52.547	409,837
2024-12-16	59.500	59.600	59.300	59.300	51.934	521,690
2024-12-13	57.450	57.450	56.000	56.770	49.719	275,134
2024-12-12	56.700	57.000	56.700	56.790	49.736	145,931
2024-12-11	56.600	58.500	56.600	56.600	49.570	270,157
2024-12-10	57.000	57.000	57.000	57.000	49.920	174,972
2024-12-09	56.000	57.000	56.000	56.670	49.631	362,684
2024-12-06	56.000	56.000	55.600	55.620	48.711	507,751
2024-12-05	54.000	54.540	54.000	54.540	47.766	589,355
2024-12-04	53.200	53.200	52.790	52.790	46.233	102,000
2024-12-03	52.000	53.200	52.000	52.790	46.233	329,096
2024-12-02	52.000	52.400	52.000	52.110	45.637	163,909
2024-11-29	52.400	52.400	52.390	52.400	45.891	328,575
2024-11-28	52.500	52.500	52.000	52.390	45.883	95,310
2024-11-27	52.280	53.000	52.000	52.390	45.883	352,818
2024-11-26	51.790	52.000	51.700	51.710	45.287	401,757
2024-11-25	52.000	52.300	51.790	51.790	45.357	112,263
2024-11-22	49.990	51.790	49.990	51.790	45.357	368,366
2024-11-21	49.000	49.900	49.000	49.900	43.702	96,741
2024-11-20	48.520	49.900	48.520	49.900	43.702	64,523
2024-11-19	49.000	49.900	48.520	49.900	43.702	98,986
2024-11-18	49.900	49.900	49.900	49.900	43.702	71,291
2024-11-15	49.990	49.990	48.000	49.900	43.702	108,355
2024-11-14	48.900	49.900	48.000	49.900	43.702	152,082

← NewerPage 8 of 18 · 1,037 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.