Sociedad Punta del Cobre S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 19,000.00 | 19,000.00 | 18,240.00 | 19,000.00 | 18,116.16 | 25,849 |
| 2026-01-27 | 19,750.00 | 19,750.00 | 17,901.00 | 19,000.00 | 18,116.16 | 44,714 |
| 2026-01-26 | 19,568.00 | 19,750.00 | 19,201.00 | 19,750.00 | 18,831.27 | 32,255 |
| 2026-01-23 | 19,355.00 | 19,700.00 | 19,340.00 | 19,568.00 | 18,657.73 | 24,561 |
| 2026-01-22 | 19,500.00 | 19,600.00 | 18,720.00 | 19,349.00 | 18,448.92 | 17,322 |
| 2026-01-21 | 19,000.00 | 19,400.00 | 18,901.00 | 19,400.00 | 18,497.55 | 21,494 |
| 2026-01-20 | 18,107.00 | 18,997.00 | 18,107.00 | 18,850.00 | 17,973.13 | 38,542 |
| 2026-01-19 | 16,501.00 | 18,360.00 | 16,501.00 | 18,107.00 | 17,264.70 | 19,926 |
| 2026-01-16 | 16,800.00 | 16,900.00 | 16,199.00 | 16,336.00 | 15,576.08 | 21,422 |
| 2026-01-15 | 19,998.00 | 19,998.00 | 15,400.00 | 16,800.00 | 16,018.50 | 96,863 |
| 2026-01-14 | 22,000.00 | 22,390.00 | 18,010.00 | 20,116.00 | 19,180.24 | 67,358 |
| 2026-01-13 | 17,590.00 | 22,998.00 | 17,590.00 | 22,290.00 | 21,253.11 | 92,617 |
| 2026-01-12 | 16,350.00 | 17,588.00 | 16,350.00 | 17,588.00 | 16,769.84 | 43,568 |
| 2026-01-09 | 15,900.00 | 16,350.00 | 15,900.00 | 16,283.00 | 15,525.55 | 28,281 |
| 2026-01-08 | 15,300.00 | 15,900.00 | 15,300.00 | 15,864.00 | 15,126.04 | 33,202 |
| 2026-01-07 | 14,400.00 | 15,398.00 | 14,370.00 | 15,148.00 | 14,443.34 | 40,072 |
| 2026-01-06 | 13,452.00 | 14,500.00 | 13,400.00 | 14,370.00 | 13,701.53 | 34,281 |
| 2026-01-05 | 13,400.00 | 13,700.00 | 13,200.00 | 13,450.00 | 12,824.33 | 25,252 |
| 2026-01-02 | 12,600.00 | 13,200.00 | 12,570.00 | 13,186.00 | 12,572.61 | 26,339 |
| 2025-12-30 | 12,600.00 | 12,600.00 | 12,500.00 | 12,537.00 | 11,953.80 | 8,021 |
| 2025-12-29 | 12,700.00 | 12,950.00 | 12,350.00 | 12,503.00 | 11,921.38 | 130,389 |
| 2025-12-26 | 12,400.00 | 12,649.00 | 12,340.00 | 12,609.00 | 12,022.45 | 17,900 |
| 2025-12-24 | 12,000.00 | 12,000.00 | 11,980.00 | 11,996.00 | 11,437.97 | 4,373 |
| 2025-12-23 | 11,190.00 | 12,000.00 | 11,190.00 | 11,720.00 | 11,174.81 | 12,546 |
| 2025-12-22 | 11,000.00 | 11,500.00 | 11,000.00 | 11,200.00 | 10,679.00 | 9,250 |
| 2025-12-19 | 9,950.00 | 11,250.00 | 9,950.00 | 11,000.00 | 10,488.30 | 55,207 |
| 2025-12-18 | 10,000.00 | 10,000.00 | 9,800.00 | 9,898.40 | 9,437.95 | 4,455 |
| 2025-12-17 | 9,950.00 | 10,000.00 | 9,949.00 | 9,949.80 | 9,486.95 | 8,944 |
| 2025-12-16 | 9,950.00 | 9,950.00 | 9,945.00 | 9,949.40 | 9,486.57 | 3,827 |
| 2025-12-15 | 9,990.00 | 10,000.00 | 9,950.00 | 9,975.60 | 9,511.55 | 16,121 |
| 2025-12-12 | 9,990.00 | 10,000.00 | 9,612.00 | 9,950.50 | 9,487.62 | 7,602 |
| 2025-12-11 | 9,400.00 | 10,000.00 | 9,400.00 | 9,956.30 | 9,493.15 | 11,345 |
| 2025-12-10 | 9,350.00 | 9,350.00 | 9,286.70 | 9,286.70 | 8,854.70 | 5,008 |
| 2025-12-09 | 8,900.00 | 9,100.00 | 8,900.00 | 8,933.30 | 8,517.74 | 7,907 |
| 2025-12-05 | 8,770.00 | 8,885.00 | 8,770.00 | 8,872.10 | 8,459.39 | 5,620 |
| 2025-12-04 | 8,950.00 | 9,000.00 | 8,240.00 | 8,752.90 | 8,345.73 | 2,707 |
| 2025-12-03 | 8,680.00 | 9,000.00 | 8,650.00 | 8,947.90 | 8,531.66 | 6,143 |
| 2025-12-02 | 8,650.00 | 8,650.00 | 8,620.00 | 8,644.60 | 8,242.47 | 4,805 |
| 2025-12-01 | 8,250.00 | 8,264.50 | 7,900.00 | 8,264.50 | 7,880.05 | 4,872 |
| 2025-11-28 | 7,970.00 | 8,300.00 | 7,970.00 | 8,270.20 | 7,885.49 | 2,795 |
| 2025-11-27 | 7,410.00 | 7,970.00 | 7,410.00 | 7,694.30 | 7,336.38 | 7,354 |
| 2025-11-26 | 7,400.00 | 7,420.00 | 7,400.00 | 7,406.60 | 7,062.06 | 2,674 |
| 2025-11-25 | 7,362.00 | 7,362.00 | 7,360.90 | 7,360.90 | 7,018.48 | 61,674 |
| 2025-11-24 | 7,450.00 | 7,450.00 | 7,300.00 | 7,361.00 | 7,018.58 | 3,423 |
| 2025-11-21 | 7,255.00 | 7,304.30 | 7,255.00 | 7,304.30 | 6,964.52 | 2,727 |
| 2025-11-20 | 7,255.00 | 7,255.00 | 7,255.00 | 7,255.00 | 6,917.51 | 1,642 |
| 2025-11-19 | 7,470.00 | 7,470.00 | 7,440.00 | 7,461.00 | 7,113.93 | 1,569 |
| 2025-11-18 | 7,410.00 | 7,410.00 | 7,200.00 | 7,216.80 | 6,881.09 | 2,285 |
| 2025-11-17 | 7,300.00 | 7,490.00 | 7,300.00 | 7,407.50 | 7,062.92 | 1,315 |
| 2025-11-14 | 7,250.00 | 7,250.00 | 7,110.00 | 7,248.90 | 6,911.69 | 3,230 |
| 2025-11-13 | 7,200.00 | 7,300.00 | 7,200.00 | 7,282.80 | 6,944.02 | 2,188 |
| 2025-11-12 | 7,235.00 | 7,235.00 | 7,200.00 | 7,222.00 | 6,886.05 | 3,505 |
| 2025-11-11 | 7,200.00 | 7,240.00 | 7,200.00 | 7,231.20 | 6,894.82 | 487 |
| 2025-11-10 | 7,370.00 | 7,370.00 | 7,140.00 | 7,231.20 | 6,894.82 | 1,709 |
| 2025-11-07 | 7,200.00 | 7,200.00 | 7,114.00 | 7,137.10 | 6,805.10 | 4,951 |
| 2025-11-06 | 7,212.00 | 7,212.70 | 7,212.00 | 7,212.70 | 6,877.18 | 422 |
| 2025-11-05 | 7,499.50 | 7,499.50 | 7,200.00 | 7,212.70 | 6,877.18 | 3,577 |
| 2025-11-04 | 7,200.00 | 7,250.00 | 7,200.00 | 7,213.90 | 6,878.32 | 3,916 |
| 2025-11-03 | 7,249.90 | 7,299.00 | 7,249.70 | 7,249.70 | 6,912.46 | 3,526 |
| 2025-10-30 | 7,200.00 | 7,299.00 | 7,200.00 | 7,299.00 | 6,959.46 | 784 |
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.