Sociedad Punta del Cobre S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-31 | 5,900.00 | 6,150.00 | 5,900.00 | 5,976.80 | 5,698.77 | 2,262 |
| 2025-07-30 | 6,050.00 | 6,090.00 | 5,900.00 | 5,997.50 | 5,718.51 | 6,801 |
| 2025-07-29 | 6,170.00 | 6,175.00 | 6,090.00 | 6,090.00 | 5,806.70 | 927 |
| 2025-07-28 | 6,190.00 | 6,190.00 | 6,090.00 | 6,090.00 | 5,806.70 | 3,637 |
| 2025-07-25 | 6,000.00 | 6,200.00 | 6,000.00 | 6,086.70 | 5,803.56 | 2,276 |
| 2025-07-24 | 5,772.00 | 5,800.00 | 5,772.00 | 5,792.10 | 5,522.66 | 8,201 |
| 2025-07-23 | 5,750.00 | 5,770.00 | 5,750.00 | 5,756.70 | 5,488.91 | 6,391 |
| 2025-07-22 | 5,720.00 | 5,750.00 | 5,720.00 | 5,725.00 | 5,458.68 | 5,281 |
| 2025-07-21 | 5,750.00 | 5,750.00 | 5,700.00 | 5,719.10 | 5,453.06 | 6,904 |
| 2025-07-18 | 5,776.30 | 5,776.30 | 5,776.30 | 5,776.30 | 5,507.60 | 10 |
| 2025-07-17 | 5,750.00 | 5,776.30 | 5,750.00 | 5,776.30 | 5,507.60 | 622 |
| 2025-07-15 | 5,500.00 | 5,776.30 | 5,500.00 | 5,776.30 | 5,507.60 | 783 |
| 2025-07-14 | 5,776.30 | 5,776.30 | 5,776.30 | 5,776.30 | 5,507.60 | 35 |
| 2025-07-11 | 5,660.00 | 5,776.30 | 5,660.00 | 5,776.30 | 5,507.60 | 572 |
| 2025-07-10 | 5,750.00 | 5,776.30 | 5,750.00 | 5,776.30 | 5,507.60 | 1,054 |
| 2025-07-09 | 5,776.30 | 5,776.30 | 5,776.30 | 5,776.30 | 5,507.60 | 1,186 |
| 2025-07-08 | 5,430.00 | 5,886.90 | 5,430.00 | 5,776.30 | 5,507.60 | 5,673 |
| 2025-07-04 | 5,430.00 | 5,550.00 | 5,425.00 | 5,472.30 | 5,217.74 | 3,268 |
| 2025-07-03 | 5,428.10 | 5,428.10 | 5,428.10 | 5,428.10 | 5,175.60 | 123 |
| 2025-07-02 | 5,395.00 | 5,500.00 | 5,395.00 | 5,428.10 | 5,175.60 | 1,460 |
| 2025-07-01 | 5,390.00 | 5,392.00 | 5,390.00 | 5,392.00 | 5,141.17 | 158,645 |
| 2025-06-30 | 5,370.00 | 5,370.00 | 5,350.70 | 5,350.70 | 5,101.80 | 1,255 |
| 2025-06-27 | 5,600.00 | 5,600.00 | 5,350.70 | 5,350.70 | 5,101.80 | 169 |
| 2025-06-26 | 5,440.00 | 5,440.00 | 5,350.00 | 5,350.70 | 5,101.80 | 95,231 |
| 2025-06-25 | 5,290.00 | 5,290.00 | 5,200.00 | 5,212.20 | 4,969.74 | 142,002 |
| 2025-06-24 | 5,298.00 | 5,300.00 | 5,298.00 | 5,300.00 | 5,053.45 | 1,058 |
| 2025-06-23 | 5,299.00 | 5,300.00 | 5,299.00 | 5,300.00 | 5,053.45 | 243 |
| 2025-06-19 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,053.45 | 2,713 |
| 2025-06-17 | 5,350.00 | 5,500.00 | 5,350.00 | 5,500.00 | 5,244.15 | 813 |
| 2025-06-16 | 5,480.00 | 5,500.00 | 5,480.00 | 5,500.00 | 5,244.15 | 837 |
| 2025-06-13 | 5,400.00 | 5,500.00 | 5,400.00 | 5,500.00 | 5,244.15 | 314 |
| 2025-06-12 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 5,244.15 | 3,455 |
| 2025-06-11 | 5,300.00 | 5,510.00 | 5,300.00 | 5,350.00 | 5,101.13 | 7,261 |
| 2025-06-10 | 5,350.00 | 5,400.00 | 5,350.00 | 5,400.00 | 5,148.80 | 1,001 |
| 2025-06-09 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 5,148.80 | 2,500 |
| 2025-06-06 | 5,512.90 | 5,512.90 | 5,512.90 | 5,512.90 | 5,256.45 | 30 |
| 2025-06-05 | 5,310.00 | 5,520.00 | 5,310.00 | 5,512.90 | 5,256.45 | 6,964 |
| 2025-06-04 | 5,279.00 | 5,295.00 | 5,279.00 | 5,294.40 | 5,048.11 | 11,061 |
| 2025-06-03 | 5,290.00 | 5,290.00 | 5,280.00 | 5,283.80 | 5,038.01 | 1,403 |
| 2025-06-02 | 5,283.80 | 5,283.80 | 5,283.80 | 5,283.80 | 5,038.01 | 113,502 |
| 2025-05-30 | 5,295.00 | 5,295.00 | 5,283.80 | 5,283.80 | 5,038.01 | 602 |
| 2025-05-29 | 5,295.00 | 5,295.00 | 5,230.00 | 5,283.80 | 5,038.01 | 2,970 |
| 2025-05-28 | 5,251.00 | 5,289.00 | 5,251.00 | 5,259.10 | 5,014.46 | 3,810 |
| 2025-05-27 | 5,250.00 | 5,300.00 | 5,250.00 | 5,263.10 | 5,018.27 | 4,504 |
| 2025-05-26 | 5,295.00 | 5,300.00 | 5,295.00 | 5,300.00 | 5,053.45 | 3,683 |
| 2025-05-23 | 5,300.00 | 5,300.00 | 5,250.00 | 5,250.00 | 5,005.78 | 5,296 |
| 2025-05-22 | 5,250.00 | 5,250.00 | 5,200.00 | 5,200.50 | 4,958.58 | 11,197 |
| 2025-05-20 | 5,182.00 | 5,210.00 | 5,182.00 | 5,207.60 | 4,965.35 | 8,088 |
| 2025-05-19 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 4,958.11 | 133 |
| 2025-05-16 | 5,180.00 | 5,200.00 | 5,180.00 | 5,200.00 | 4,958.11 | 2,899 |
| 2025-05-15 | 5,180.00 | 5,200.00 | 5,150.00 | 5,189.60 | 4,948.19 | 6,253 |
| 2025-05-14 | 5,150.00 | 5,180.00 | 5,150.00 | 5,180.00 | 4,939.04 | 966 |
| 2025-05-13 | 5,180.00 | 5,180.00 | 5,180.00 | 5,180.00 | 4,939.04 | 2,129 |
| 2025-05-12 | 5,150.00 | 5,150.00 | 5,100.00 | 5,100.00 | 4,862.76 | 438 |
| 2025-05-09 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 4,862.76 | 2,570 |
| 2025-05-08 | 5,052.50 | 5,070.00 | 5,052.40 | 5,052.40 | 4,817.37 | 955 |
| 2025-05-07 | 5,052.40 | 5,100.00 | 5,052.40 | 5,052.40 | 4,817.37 | 100 |
| 2025-05-06 | 5,070.00 | 5,070.00 | 5,052.40 | 5,052.40 | 4,817.37 | 200 |
| 2025-04-30 | 5,040.00 | 5,400.00 | 5,000.00 | 5,052.40 | 4,817.37 | 8,185 |
| 2025-04-29 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | 4,805.55 | 1,670 |
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.