Sociedad Punta del Cobre S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 17,000.00 | 17,000.00 | 17,000.00 | 17,000.00 | 17,000.00 | 199 |
| 2026-10-15 | 16,725.00 | 17,002.00 | 16,725.00 | 17,002.00 | 17,002.00 | 7,405 |
| 2026-10-14 | 16,751.00 | 16,751.00 | 16,750.00 | 16,750.00 | 16,750.00 | 354 |
| 2026-10-13 | 16,850.00 | 16,850.00 | 16,850.00 | 16,850.00 | 16,850.00 | 5,060 |
| 2026-10-09 | 17,050.00 | 17,050.00 | 16,887.00 | 16,895.00 | 16,895.00 | 3,991 |
| 2026-10-08 | 16,950.00 | 16,951.00 | 16,950.00 | 16,951.00 | 16,951.00 | 1,416 |
| 2026-10-07 | 16,745.00 | 16,850.00 | 16,697.00 | 16,850.00 | 16,850.00 | 301,233 |
| 2026-10-06 | 16,550.00 | 16,850.00 | 16,550.00 | 16,850.00 | 16,850.00 | 419,328 |
| 2026-10-05 | 16,548.00 | 16,730.00 | 16,548.00 | 16,575.00 | 16,575.00 | 1,013 |
| 2026-10-02 | 16,600.00 | 16,601.00 | 16,600.00 | 16,601.00 | 16,601.00 | 1,783 |
| 2026-10-01 | 16,700.00 | 16,700.00 | 16,670.00 | 16,693.00 | 16,693.00 | 1,464 |
| 2026-09-30 | 16,950.00 | 16,950.00 | 16,647.00 | 16,700.00 | 16,700.00 | 422,547 |
| 2026-09-29 | 17,000.00 | 17,000.00 | 16,690.00 | 16,702.00 | 16,702.00 | 7,805 |
| 2026-09-28 | 16,967.00 | 17,000.00 | 16,684.00 | 16,684.00 | 16,684.00 | 7,996 |
| 2026-09-25 | 17,200.00 | 17,200.00 | 16,878.00 | 16,967.00 | 16,967.00 | 4,931 |
| 2026-09-24 | 17,149.00 | 17,149.00 | 17,100.00 | 17,148.00 | 17,148.00 | 3,925 |
| 2026-09-23 | 17,350.00 | 17,400.00 | 17,149.00 | 17,149.00 | 17,149.00 | 7,521 |
| 2026-09-22 | 17,400.00 | 17,400.00 | 17,144.00 | 17,388.00 | 17,388.00 | 3,712 |
| 2026-09-21 | 17,400.00 | 17,420.00 | 17,400.00 | 17,415.00 | 17,415.00 | 6,731 |
| 2026-09-17 | 17,447.00 | 17,577.00 | 17,000.00 | 17,000.00 | 17,000.00 | 23,170 |
| 2026-09-16 | 17,447.00 | 17,450.00 | 17,447.00 | 17,447.00 | 17,447.00 | 6,403 |
| 2026-09-15 | 17,201.00 | 17,623.00 | 17,201.00 | 17,448.00 | 17,448.00 | 3,614 |
| 2026-09-14 | 17,550.00 | 17,550.00 | 17,201.00 | 17,201.00 | 17,201.00 | 8,920 |
| 2026-09-11 | 17,950.00 | 17,989.00 | 17,620.00 | 17,621.00 | 17,621.00 | 8,258 |
| 2026-09-10 | 18,200.00 | 18,200.00 | 17,950.00 | 18,000.00 | 18,000.00 | 8,886 |
| 2026-09-09 | 17,785.00 | 18,473.00 | 17,785.00 | 18,299.00 | 18,299.00 | 15,645 |
| 2026-09-08 | 17,995.00 | 18,051.00 | 17,750.00 | 17,986.00 | 17,986.00 | 8,610 |
| 2026-09-07 | 17,959.00 | 17,959.00 | 17,959.00 | 17,959.00 | 17,959.00 | 149 |
| 2026-09-04 | 17,975.00 | 17,975.00 | 17,975.00 | 17,975.00 | 17,975.00 | 310 |
| 2026-09-03 | 17,934.00 | 18,100.00 | 17,790.00 | 17,791.00 | 17,791.00 | 5,794 |
| 2026-09-02 | 18,190.00 | 18,190.00 | 17,875.00 | 17,933.00 | 17,933.00 | 2,727 |
| 2026-09-01 | 18,095.00 | 18,195.00 | 17,940.00 | 18,190.00 | 18,190.00 | 6,038 |
| 2026-08-31 | 18,096.00 | 18,100.00 | 18,079.00 | 18,095.00 | 18,095.00 | 830 |
| 2026-08-28 | 18,080.00 | 18,168.00 | 18,060.00 | 18,079.00 | 18,079.00 | 10,044 |
| 2026-08-27 | 18,000.00 | 18,080.00 | 18,000.00 | 18,072.00 | 18,072.00 | 4,856 |
| 2026-08-26 | 17,930.00 | 17,935.00 | 17,800.00 | 17,874.00 | 17,874.00 | 3,653 |
| 2026-08-25 | 17,800.00 | 18,056.00 | 17,690.00 | 17,750.00 | 17,750.00 | 25,177 |
| 2026-08-24 | 17,980.00 | 18,061.00 | 17,876.00 | 17,975.00 | 17,975.00 | 12,708 |
| 2026-08-21 | 17,752.00 | 17,990.00 | 17,752.00 | 17,967.00 | 17,967.00 | 14,751 |
| 2026-08-20 | 17,700.00 | 17,750.00 | 17,220.00 | 17,750.00 | 17,750.00 | 19,261 |
| 2026-08-19 | 16,936.00 | 17,850.00 | 16,936.00 | 17,633.00 | 17,633.00 | 31,325 |
| 2026-08-18 | 16,714.00 | 16,830.00 | 16,675.00 | 16,826.00 | 16,826.00 | 5,733 |
| 2026-08-17 | 16,490.00 | 16,674.00 | 16,426.00 | 16,631.00 | 16,631.00 | 7,677 |
| 2026-08-14 | 16,079.00 | 16,085.00 | 16,079.00 | 16,079.00 | 16,079.00 | 1,052 |
| 2026-08-13 | 16,178.00 | 16,290.00 | 16,007.00 | 16,290.00 | 16,290.00 | 5,195 |
| 2026-08-12 | 16,377.00 | 16,377.00 | 16,058.00 | 16,300.00 | 16,300.00 | 5,454 |
| 2026-08-11 | 16,396.00 | 16,396.00 | 16,250.00 | 16,350.00 | 16,350.00 | 2,277 |
| 2026-08-10 | 16,377.00 | 16,600.00 | 16,377.00 | 16,387.00 | 16,387.00 | 724 |
| 2026-08-07 | 16,600.00 | 16,600.00 | 16,500.00 | 16,580.00 | 16,580.00 | 1,096 |
| 2026-08-06 | 16,590.00 | 16,600.00 | 16,510.00 | 16,572.00 | 16,572.00 | 1,264 |
| 2026-08-05 | 16,535.00 | 16,573.00 | 16,377.00 | 16,403.00 | 16,403.00 | 4,157 |
| 2026-08-04 | 16,472.00 | 16,523.00 | 16,350.00 | 16,360.00 | 16,360.00 | 3,366 |
| 2026-08-03 | 16,300.00 | 16,300.00 | 16,200.00 | 16,238.00 | 16,238.00 | 1,684 |
| 2026-07-31 | 16,450.00 | 16,450.00 | 16,250.00 | 16,290.00 | 16,290.00 | 6,049 |
| 2026-07-30 | 16,340.00 | 16,700.00 | 16,340.00 | 16,535.00 | 16,535.00 | 3,639 |
| 2026-07-29 | 16,140.00 | 16,300.00 | 15,989.00 | 16,300.00 | 16,300.00 | 6,940 |
| 2026-07-28 | 15,800.00 | 16,080.00 | 15,800.00 | 15,957.00 | 15,957.00 | 3,260 |
| 2026-07-27 | 16,000.00 | 16,330.00 | 15,825.00 | 16,092.00 | 16,092.00 | 1,371 |
| 2026-07-24 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 157 |
| 2026-07-23 | 15,900.00 | 15,980.00 | 15,600.00 | 15,861.00 | 15,861.00 | 10,422 |
Page 1 of 17 · 985 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-13 | 711.8250 CLP |
| 2025-04-21 | 256.0086 CLP |
| 2024-04-15 | 68.9205 CLP |
| 2023-04-17 | 231.5452 CLP |
| 2022-04-11 | 320.1500 CLP |
| 2021-11-26 | 394.7994 CLP |
| 2021-04-19 | 86.8350 CLP |
| 2020-04-20 | 104.9800 CLP |
| 2019-04-17 | 83.6854 CLP |
Open, high, low and close are as traded (CLP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.