Sociedad Punta del Cobre S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-23 | 15,400.00 | 15,400.00 | 15,000.00 | 15,166.00 | 15,166.00 | 1,035 |
| 2026-04-22 | 15,444.00 | 15,499.00 | 15,444.00 | 15,499.00 | 15,499.00 | 372 |
| 2026-04-21 | 15,210.00 | 15,499.00 | 15,210.00 | 15,499.00 | 15,499.00 | 2,487 |
| 2026-04-20 | 15,475.00 | 15,475.00 | 15,471.00 | 15,471.00 | 15,471.00 | 268 |
| 2026-04-17 | 15,500.00 | 15,699.00 | 15,300.00 | 15,471.00 | 15,471.00 | 4,712 |
| 2026-04-16 | 15,108.00 | 15,481.00 | 15,001.00 | 15,478.00 | 15,478.00 | 22,902 |
| 2026-04-15 | 15,118.00 | 15,250.00 | 15,110.00 | 15,242.00 | 15,242.00 | 2,371 |
| 2026-04-14 | 15,160.00 | 15,160.00 | 15,118.00 | 15,150.00 | 15,150.00 | 11,764 |
| 2026-04-13 | 15,001.00 | 15,100.00 | 14,950.00 | 15,017.00 | 15,017.00 | 5,556 |
| 2026-04-10 | 15,500.00 | 15,999.00 | 15,210.00 | 15,302.00 | 14,590.18 | 13,474 |
| 2026-04-09 | 15,700.00 | 15,700.00 | 15,100.00 | 15,105.00 | 14,402.34 | 21,364 |
| 2026-04-08 | 15,515.00 | 16,699.00 | 15,515.00 | 15,681.00 | 14,951.55 | 2,433 |
| 2026-04-07 | 15,520.00 | 15,520.00 | 15,188.00 | 15,191.00 | 14,484.34 | 947 |
| 2026-04-06 | 15,599.00 | 15,599.00 | 15,200.00 | 15,534.00 | 14,811.39 | 1,836 |
| 2026-04-02 | 15,100.00 | 15,862.00 | 15,100.00 | 15,862.00 | 15,124.13 | 221 |
| 2026-04-01 | 16,400.00 | 16,400.00 | 15,800.00 | 15,862.00 | 15,124.13 | 1,133 |
| 2026-03-31 | 15,027.00 | 16,000.00 | 15,027.00 | 15,944.00 | 15,202.32 | 1,110 |
| 2026-03-30 | 15,371.00 | 15,371.00 | 15,000.00 | 15,027.00 | 14,327.97 | 1,290 |
| 2026-03-27 | 15,440.00 | 15,440.00 | 14,900.00 | 14,923.00 | 14,228.81 | 704 |
| 2026-03-26 | 15,540.00 | 15,550.00 | 15,499.00 | 15,534.00 | 14,811.39 | 3,738 |
| 2026-03-25 | 15,697.00 | 15,697.00 | 15,550.00 | 15,550.00 | 14,826.64 | 1,277 |
| 2026-03-24 | 15,697.00 | 15,697.00 | 15,020.00 | 15,697.00 | 14,966.81 | 68 |
| 2026-03-23 | 15,200.00 | 15,850.00 | 15,200.00 | 15,697.00 | 14,966.81 | 1,259 |
| 2026-03-20 | 15,400.00 | 15,400.00 | 15,120.00 | 15,200.00 | 14,492.92 | 16,092 |
| 2026-03-19 | 15,500.00 | 16,150.00 | 15,399.00 | 15,488.00 | 14,767.53 | 6,637 |
| 2026-03-18 | 16,195.00 | 16,200.00 | 15,803.00 | 15,862.00 | 15,124.13 | 1,507 |
| 2026-03-17 | 15,996.00 | 16,200.00 | 15,996.00 | 16,200.00 | 15,446.41 | 1,572 |
| 2026-03-16 | 15,664.00 | 16,000.00 | 15,664.00 | 15,918.00 | 15,177.52 | 2,506 |
| 2026-03-13 | 15,920.00 | 16,000.00 | 15,301.00 | 15,664.00 | 14,935.34 | 5,357 |
| 2026-03-12 | 16,400.00 | 16,404.00 | 16,300.00 | 16,404.00 | 15,640.92 | 301 |
| 2026-03-11 | 16,404.00 | 16,404.00 | 16,404.00 | 16,404.00 | 15,640.92 | 272 |
| 2026-03-10 | 15,900.00 | 16,498.00 | 15,900.00 | 16,404.00 | 15,640.92 | 6,508 |
| 2026-03-09 | 16,300.00 | 16,500.00 | 15,850.00 | 15,989.00 | 15,245.22 | 3,101 |
| 2026-03-06 | 15,900.00 | 16,800.00 | 15,500.00 | 16,800.00 | 16,018.50 | 5,719 |
| 2026-03-05 | 16,500.00 | 16,500.00 | 16,000.00 | 16,130.00 | 15,379.66 | 715 |
| 2026-03-04 | 16,500.00 | 16,600.00 | 16,498.00 | 16,567.00 | 15,796.33 | 2,133 |
| 2026-03-03 | 16,800.00 | 16,800.00 | 15,954.00 | 16,500.00 | 15,732.45 | 18,706 |
| 2026-03-02 | 16,959.00 | 16,959.00 | 15,850.00 | 16,959.00 | 16,170.10 | 9,106 |
| 2026-02-27 | 16,240.00 | 16,963.00 | 15,840.00 | 16,963.00 | 16,173.91 | 6,868 |
| 2026-02-26 | 16,250.00 | 16,250.00 | 15,580.00 | 16,220.00 | 15,465.48 | 8,182 |
| 2026-02-25 | 15,250.00 | 16,000.00 | 14,750.00 | 16,000.00 | 15,255.71 | 16,440 |
| 2026-02-24 | 15,500.00 | 15,989.00 | 14,501.00 | 14,582.00 | 13,903.67 | 16,095 |
| 2026-02-23 | 16,920.00 | 16,920.00 | 15,499.00 | 16,106.00 | 15,356.78 | 6,811 |
| 2026-02-20 | 14,500.00 | 16,889.00 | 14,500.00 | 16,877.00 | 16,091.91 | 14,504 |
| 2026-02-19 | 13,754.00 | 15,220.00 | 13,499.00 | 14,500.00 | 13,825.49 | 10,468 |
| 2026-02-18 | 14,150.00 | 14,150.00 | 13,200.00 | 13,754.00 | 13,114.19 | 10,450 |
| 2026-02-17 | 14,800.00 | 14,800.00 | 14,000.00 | 14,150.00 | 13,491.77 | 5,624 |
| 2026-02-16 | 15,100.00 | 15,100.00 | 15,000.00 | 15,052.00 | 14,351.81 | 3,905 |
| 2026-02-13 | 15,569.00 | 15,600.00 | 15,001.00 | 15,001.00 | 14,303.18 | 11,443 |
| 2026-02-12 | 15,650.00 | 16,410.00 | 15,439.00 | 15,669.00 | 14,940.11 | 16,702 |
| 2026-02-11 | 17,134.00 | 17,134.00 | 16,000.00 | 16,000.00 | 15,255.71 | 201,183 |
| 2026-02-10 | 17,900.00 | 17,900.00 | 16,700.00 | 17,126.00 | 16,329.33 | 284,937 |
| 2026-02-09 | 17,650.00 | 17,900.00 | 17,601.00 | 17,654.00 | 16,832.77 | 61,683 |
| 2026-02-06 | 18,499.00 | 18,499.00 | 17,600.00 | 17,600.00 | 16,781.28 | 5,816 |
| 2026-02-05 | 18,800.00 | 19,000.00 | 18,301.00 | 18,481.00 | 17,621.30 | 3,198 |
| 2026-02-04 | 19,100.00 | 19,100.00 | 18,700.00 | 18,700.00 | 17,830.11 | 17,995 |
| 2026-02-03 | 18,600.00 | 19,200.00 | 18,600.00 | 18,887.00 | 18,008.41 | 6,497 |
| 2026-02-02 | 18,990.00 | 19,400.00 | 18,390.00 | 18,580.00 | 17,715.69 | 11,526 |
| 2026-01-30 | 18,820.00 | 18,999.00 | 17,750.00 | 18,650.00 | 17,782.44 | 56,587 |
| 2026-01-29 | 19,000.00 | 19,100.00 | 18,750.00 | 18,820.00 | 17,944.53 | 95,535 |
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.