Sociedad Punta del Cobre S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-29 | 7,200.00 | 7,299.10 | 7,180.00 | 7,299.00 | 6,959.46 | 4,293 |
| 2025-10-28 | 6,851.00 | 6,900.00 | 6,851.00 | 6,874.10 | 6,554.33 | 1,311 |
| 2025-10-27 | 6,800.00 | 6,851.00 | 6,799.00 | 6,805.90 | 6,489.30 | 36,023 |
| 2025-10-24 | 6,800.00 | 6,800.00 | 6,790.00 | 6,799.00 | 6,482.72 | 70,303 |
| 2025-10-23 | 6,790.00 | 6,800.00 | 6,790.00 | 6,800.00 | 6,483.68 | 2,831 |
| 2025-10-22 | 6,800.00 | 6,800.00 | 6,780.00 | 6,785.60 | 6,469.95 | 5,904 |
| 2025-10-21 | 6,800.00 | 6,800.00 | 6,799.30 | 6,799.30 | 6,483.01 | 11,315 |
| 2025-10-20 | 7,000.00 | 7,000.00 | 6,800.00 | 6,800.00 | 6,483.68 | 25,367 |
| 2025-10-17 | 6,900.00 | 6,900.00 | 6,850.00 | 6,859.50 | 6,540.41 | 2,153 |
| 2025-10-16 | 6,900.00 | 6,900.00 | 6,850.00 | 6,900.00 | 6,579.03 | 13 |
| 2025-10-15 | 6,900.00 | 6,900.00 | 6,900.00 | 6,900.00 | 6,579.03 | 3,842 |
| 2025-10-14 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 6,674.37 | 915 |
| 2025-10-13 | 6,970.00 | 7,000.00 | 6,970.00 | 7,000.00 | 6,674.37 | 3,916 |
| 2025-10-10 | 7,103.80 | 7,104.00 | 6,900.00 | 7,003.20 | 6,677.42 | 4,918 |
| 2025-10-09 | 7,000.10 | 7,103.80 | 7,000.00 | 7,103.80 | 6,773.34 | 4,264 |
| 2025-10-08 | 6,960.00 | 6,960.00 | 6,900.00 | 6,947.20 | 6,624.03 | 785 |
| 2025-10-07 | 6,957.00 | 6,957.00 | 6,900.00 | 6,947.20 | 6,624.03 | 13,584 |
| 2025-10-06 | 6,957.50 | 6,965.10 | 6,957.50 | 6,965.10 | 6,641.10 | 1,134 |
| 2025-10-03 | 6,700.00 | 7,000.00 | 6,700.00 | 6,957.50 | 6,633.85 | 4,461 |
| 2025-10-02 | 6,700.00 | 6,700.00 | 6,650.00 | 6,655.00 | 6,345.42 | 3,371 |
| 2025-10-01 | 6,500.00 | 6,690.00 | 6,470.30 | 6,470.30 | 6,169.31 | 826 |
| 2025-09-30 | 6,470.00 | 6,470.30 | 6,470.00 | 6,470.30 | 6,169.31 | 2,796 |
| 2025-09-29 | 6,480.00 | 6,480.00 | 6,360.00 | 6,383.80 | 6,086.84 | 3,244 |
| 2025-09-26 | 6,450.00 | 6,460.00 | 6,400.00 | 6,446.60 | 6,146.72 | 1,671 |
| 2025-09-25 | 6,330.00 | 6,375.10 | 6,330.00 | 6,375.10 | 6,078.54 | 1,741 |
| 2025-09-24 | 6,250.00 | 6,330.00 | 6,250.00 | 6,289.10 | 5,996.54 | 7,230 |
| 2025-09-23 | 6,259.00 | 6,259.00 | 6,200.00 | 6,200.00 | 5,911.59 | 8,121 |
| 2025-09-22 | 6,115.00 | 6,270.00 | 6,115.00 | 6,167.40 | 5,880.50 | 2,010 |
| 2025-09-17 | 6,125.40 | 6,125.40 | 6,125.40 | 6,125.40 | 5,840.46 | 5 |
| 2025-09-16 | 6,248.00 | 6,248.00 | 6,120.00 | 6,125.40 | 5,840.46 | 4,089 |
| 2025-09-15 | 6,249.00 | 6,249.00 | 6,249.00 | 6,249.00 | 5,958.31 | 3,000 |
| 2025-09-12 | 6,120.00 | 6,238.00 | 6,120.00 | 6,216.60 | 5,927.42 | 2,263 |
| 2025-09-11 | 6,200.00 | 6,200.00 | 6,190.00 | 6,190.00 | 5,902.05 | 477 |
| 2025-09-10 | 6,190.00 | 6,210.00 | 6,190.00 | 6,190.00 | 5,902.05 | 800 |
| 2025-09-09 | 6,250.00 | 6,250.00 | 6,190.00 | 6,190.00 | 5,902.05 | 3,274 |
| 2025-09-08 | 6,189.00 | 6,190.00 | 6,005.00 | 6,190.00 | 5,902.05 | 6,122 |
| 2025-09-05 | 6,190.00 | 6,190.00 | 6,160.00 | 6,165.00 | 5,878.22 | 8,144 |
| 2025-09-04 | 6,080.00 | 6,190.00 | 6,080.00 | 6,190.00 | 5,902.05 | 3,061 |
| 2025-09-03 | 6,160.00 | 6,185.00 | 6,160.00 | 6,175.30 | 5,888.04 | 2,688 |
| 2025-09-01 | 6,020.00 | 6,100.00 | 6,000.00 | 6,009.60 | 5,730.04 | 9,840 |
| 2025-08-29 | 6,350.00 | 6,350.00 | 6,050.00 | 6,078.50 | 5,795.74 | 13,699 |
| 2025-08-28 | 6,150.00 | 6,288.00 | 5,960.00 | 6,287.80 | 5,995.30 | 121,305 |
| 2025-08-27 | 6,100.00 | 6,101.00 | 6,100.00 | 6,101.00 | 5,817.19 | 389 |
| 2025-08-26 | 6,100.00 | 6,101.00 | 6,100.00 | 6,101.00 | 5,817.19 | 58,617 |
| 2025-08-25 | 6,150.00 | 6,150.00 | 6,050.00 | 6,089.40 | 5,806.13 | 6,248 |
| 2025-08-22 | 6,040.00 | 6,051.00 | 6,010.00 | 6,011.80 | 5,732.14 | 2,131 |
| 2025-08-21 | 6,100.00 | 6,190.00 | 6,100.00 | 6,190.00 | 5,902.05 | 9,178 |
| 2025-08-20 | 6,100.00 | 6,100.00 | 6,000.00 | 6,000.00 | 5,720.89 | 9,899 |
| 2025-08-19 | 6,150.00 | 6,150.00 | 6,000.00 | 6,044.30 | 5,763.13 | 2,755 |
| 2025-08-18 | 6,100.00 | 6,100.00 | 6,087.20 | 6,087.20 | 5,804.04 | 3,547 |
| 2025-08-14 | 6,090.00 | 6,090.00 | 6,041.00 | 6,065.00 | 5,782.87 | 2,723 |
| 2025-08-13 | 6,090.00 | 6,090.00 | 6,002.00 | 6,039.40 | 5,758.46 | 2,562 |
| 2025-08-12 | 5,999.00 | 6,085.00 | 5,999.00 | 6,000.00 | 5,720.89 | 3,444 |
| 2025-08-11 | 6,001.00 | 6,001.00 | 5,999.00 | 5,999.00 | 5,719.94 | 151,536 |
| 2025-08-08 | 5,992.20 | 5,992.20 | 5,992.20 | 5,992.20 | 5,713.45 | 33 |
| 2025-08-07 | 5,992.20 | 5,992.20 | 5,992.20 | 5,992.20 | 5,713.45 | 112 |
| 2025-08-06 | 5,976.80 | 6,000.00 | 5,976.80 | 5,992.20 | 5,713.45 | 1,353 |
| 2025-08-05 | 5,976.80 | 5,976.80 | 5,976.80 | 5,976.80 | 5,698.77 | 157 |
| 2025-08-04 | 5,976.80 | 5,976.80 | 5,976.80 | 5,976.80 | 5,698.77 | 46 |
| 2025-08-01 | 6,075.00 | 6,080.00 | 5,976.80 | 5,976.80 | 5,698.77 | 947 |
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.