Sociedad Punta del Cobre S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 15,800.00 | 16,000.00 | 15,710.00 | 15,920.00 | 15,920.00 | 4,158 |
| 2026-07-21 | 15,500.00 | 15,999.00 | 15,500.00 | 15,810.00 | 15,810.00 | 15,617 |
| 2026-07-20 | 15,220.00 | 15,560.00 | 15,200.00 | 15,436.00 | 15,436.00 | 2,530 |
| 2026-07-17 | 15,995.00 | 15,995.00 | 15,400.00 | 15,411.00 | 15,411.00 | 5,903 |
| 2026-07-15 | 15,890.00 | 15,985.00 | 15,890.00 | 15,909.00 | 15,909.00 | 7,515 |
| 2026-07-14 | 15,700.00 | 16,000.00 | 15,700.00 | 15,935.00 | 15,935.00 | 11,356 |
| 2026-07-13 | 15,850.00 | 16,049.00 | 15,680.00 | 15,681.00 | 15,681.00 | 1,954 |
| 2026-07-10 | 15,688.00 | 15,846.00 | 15,688.00 | 15,846.00 | 15,846.00 | 424 |
| 2026-07-09 | 15,700.00 | 15,980.00 | 15,700.00 | 15,846.00 | 15,846.00 | 10,326 |
| 2026-07-08 | 16,097.00 | 16,097.00 | 15,900.00 | 15,900.00 | 15,900.00 | 929 |
| 2026-07-07 | 15,810.00 | 16,299.00 | 15,632.00 | 16,097.00 | 16,097.00 | 5,068 |
| 2026-07-06 | 16,490.00 | 16,500.00 | 16,000.00 | 16,342.00 | 16,342.00 | 3,855 |
| 2026-07-03 | 15,755.00 | 16,499.00 | 15,755.00 | 16,194.00 | 16,194.00 | 1,795 |
| 2026-07-02 | 15,950.00 | 16,100.00 | 15,750.00 | 15,755.00 | 15,755.00 | 11,484 |
| 2026-07-01 | 15,585.00 | 15,900.00 | 15,501.00 | 15,849.00 | 15,849.00 | 4,570 |
| 2026-06-30 | 15,600.00 | 15,703.00 | 15,300.00 | 15,632.00 | 15,632.00 | 10,559 |
| 2026-06-26 | 16,000.00 | 16,000.00 | 15,700.00 | 15,703.00 | 15,703.00 | 3,917 |
| 2026-06-25 | 16,190.00 | 16,190.00 | 15,632.00 | 16,049.00 | 16,049.00 | 1,203 |
| 2026-06-24 | 16,188.00 | 16,188.00 | 15,499.00 | 15,632.00 | 15,632.00 | 2,642 |
| 2026-06-23 | 16,250.00 | 16,250.00 | 15,505.00 | 16,250.00 | 16,250.00 | 5,569 |
| 2026-06-22 | 16,250.00 | 16,300.00 | 16,250.00 | 16,280.00 | 16,280.00 | 2,590 |
| 2026-06-19 | 16,289.00 | 17,000.00 | 16,289.00 | 16,300.00 | 16,300.00 | 30,938 |
| 2026-06-18 | 16,800.00 | 16,800.00 | 16,300.00 | 16,300.00 | 16,300.00 | 8,158 |
| 2026-06-17 | 16,900.00 | 16,900.00 | 16,600.00 | 16,800.00 | 16,800.00 | 5,917 |
| 2026-06-16 | 17,000.00 | 17,000.00 | 16,562.00 | 16,849.00 | 16,849.00 | 493 |
| 2026-06-15 | 17,330.00 | 17,990.00 | 17,330.00 | 17,449.00 | 17,449.00 | 5,626 |
| 2026-06-12 | 17,079.00 | 17,449.00 | 16,952.00 | 17,330.00 | 17,330.00 | 5,655 |
| 2026-06-11 | 17,053.00 | 17,100.00 | 16,925.00 | 17,080.00 | 17,080.00 | 10,734 |
| 2026-06-10 | 17,198.00 | 17,198.00 | 16,850.00 | 17,053.00 | 17,053.00 | 3,393 |
| 2026-06-09 | 17,400.00 | 17,400.00 | 17,197.00 | 17,285.00 | 17,285.00 | 578 |
| 2026-06-08 | 17,500.00 | 17,500.00 | 16,900.00 | 17,285.00 | 17,285.00 | 1,876 |
| 2026-06-05 | 17,821.00 | 18,200.00 | 17,800.00 | 17,889.00 | 17,889.00 | 8,372 |
| 2026-06-04 | 17,700.00 | 17,990.00 | 17,700.00 | 17,821.00 | 17,821.00 | 1,714 |
| 2026-06-03 | 17,500.00 | 17,650.00 | 17,500.00 | 17,520.00 | 17,520.00 | 4,876 |
| 2026-06-02 | 17,500.00 | 17,500.00 | 17,210.00 | 17,367.00 | 17,367.00 | 1,964 |
| 2026-06-01 | 17,400.00 | 17,400.00 | 17,100.00 | 17,203.00 | 17,203.00 | 576 |
| 2026-05-29 | 17,500.00 | 17,698.00 | 17,300.00 | 17,698.00 | 17,698.00 | 249 |
| 2026-05-28 | 17,698.00 | 17,698.00 | 17,698.00 | 17,698.00 | 17,698.00 | 321 |
| 2026-05-27 | 17,500.00 | 17,750.00 | 17,499.00 | 17,698.00 | 17,698.00 | 9,263 |
| 2026-05-26 | 17,500.00 | 17,500.00 | 17,300.00 | 17,496.00 | 17,496.00 | 6,617 |
| 2026-05-25 | 17,052.00 | 17,700.00 | 17,000.00 | 17,270.00 | 17,270.00 | 10,234 |
| 2026-05-22 | 17,000.00 | 17,000.00 | 16,980.00 | 16,997.00 | 16,997.00 | 1,100 |
| 2026-05-20 | 16,300.00 | 16,800.00 | 16,300.00 | 16,800.00 | 16,800.00 | 8,327 |
| 2026-05-19 | 16,350.00 | 16,350.00 | 16,200.00 | 16,259.00 | 16,259.00 | 4,967 |
| 2026-05-18 | 16,340.00 | 16,500.00 | 16,300.00 | 16,408.00 | 16,408.00 | 5,204 |
| 2026-05-15 | 16,099.00 | 16,349.00 | 16,099.00 | 16,300.00 | 16,300.00 | 9,313 |
| 2026-05-14 | 16,295.00 | 16,295.00 | 16,000.00 | 16,140.00 | 16,140.00 | 99,194 |
| 2026-05-13 | 16,390.00 | 16,390.00 | 16,105.00 | 16,196.00 | 16,196.00 | 902 |
| 2026-05-12 | 16,200.00 | 16,260.00 | 16,200.00 | 16,245.00 | 16,245.00 | 1,926 |
| 2026-05-11 | 15,990.00 | 15,990.00 | 15,700.00 | 15,844.00 | 15,844.00 | 2,185 |
| 2026-05-08 | 15,600.00 | 15,767.00 | 15,600.00 | 15,627.00 | 15,627.00 | 8,954 |
| 2026-05-07 | 15,500.00 | 15,550.00 | 15,400.00 | 15,494.00 | 15,494.00 | 13,620 |
| 2026-05-06 | 15,100.00 | 15,408.00 | 15,100.00 | 15,385.00 | 15,385.00 | 16,393 |
| 2026-05-05 | 15,100.00 | 15,240.00 | 14,959.00 | 15,047.00 | 15,047.00 | 5,614 |
| 2026-05-04 | 15,299.00 | 15,299.00 | 14,901.00 | 14,901.00 | 14,901.00 | 9,154 |
| 2026-04-30 | 15,000.00 | 15,255.00 | 15,000.00 | 15,000.00 | 15,000.00 | 8,320 |
| 2026-04-29 | 15,211.00 | 15,400.00 | 14,500.00 | 14,500.00 | 14,500.00 | 14,550 |
| 2026-04-28 | 15,320.00 | 15,399.00 | 15,000.00 | 15,213.00 | 15,213.00 | 6,414 |
| 2026-04-27 | 15,210.00 | 15,550.00 | 15,210.00 | 15,494.00 | 15,494.00 | 1,538 |
| 2026-04-24 | 15,166.00 | 15,550.00 | 15,052.00 | 15,255.00 | 15,255.00 | 2,825 |
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.