Sociedad Punta del Cobre S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-29 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | 4,805.55 | 1,670 |
| 2025-04-28 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | 4,805.55 | 3,003 |
| 2025-04-25 | 5,042.50 | 5,042.50 | 5,042.50 | 5,042.50 | 4,807.93 | 3 |
| 2025-04-24 | 5,050.00 | 5,050.00 | 5,042.50 | 5,042.50 | 4,807.93 | 743 |
| 2025-04-23 | 5,100.00 | 5,100.00 | 5,042.50 | 5,042.50 | 4,807.93 | 475 |
| 2025-04-22 | 5,042.50 | 5,042.50 | 5,042.50 | 5,042.50 | 4,807.93 | 60 |
| 2025-04-21 | 5,042.50 | 5,042.50 | 5,042.50 | 5,042.50 | 4,807.93 | 50 |
| 2025-04-17 | 5,100.00 | 5,100.00 | 5,030.00 | 5,042.50 | 4,563.83 | 1,987 |
| 2025-04-16 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 4,525.37 | 2,000 |
| 2025-04-15 | 5,002.90 | 5,002.90 | 5,002.90 | 5,002.90 | 4,527.99 | 28 |
| 2025-04-14 | 4,980.00 | 5,040.00 | 4,980.00 | 5,002.90 | 4,527.99 | 2,214 |
| 2025-04-10 | 4,889.90 | 4,900.00 | 4,889.90 | 4,900.00 | 4,434.86 | 4,351 |
| 2025-04-09 | 4,889.80 | 4,950.00 | 4,889.80 | 4,950.00 | 4,480.11 | 508 |
| 2025-04-08 | 4,950.00 | 4,950.00 | 4,950.00 | 4,950.00 | 4,480.11 | 168 |
| 2025-04-07 | 4,950.00 | 4,950.00 | 4,950.00 | 4,950.00 | 4,480.11 | 54 |
| 2025-04-04 | 4,950.00 | 5,023.00 | 4,950.00 | 4,950.00 | 4,480.11 | 7,701 |
| 2025-04-03 | 5,070.00 | 5,100.00 | 5,000.00 | 5,100.00 | 4,615.87 | 1,003 |
| 2025-04-02 | 5,199.00 | 5,200.00 | 5,100.00 | 5,100.00 | 4,615.87 | 1,160 |
| 2025-03-31 | 5,239.00 | 5,239.00 | 5,100.00 | 5,100.00 | 4,615.87 | 318 |
| 2025-03-28 | 5,200.00 | 5,200.00 | 5,100.00 | 5,100.00 | 4,615.87 | 455 |
| 2025-03-27 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 4,615.87 | 2,450 |
| 2025-03-26 | 5,080.00 | 5,080.00 | 5,000.00 | 5,000.00 | 4,525.37 | 175 |
| 2025-03-24 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 4,525.37 | 60,223 |
| 2025-03-21 | 5,060.00 | 5,060.00 | 5,060.00 | 5,060.00 | 4,579.67 | 1,413 |
| 2025-03-20 | 5,060.00 | 5,100.00 | 5,060.00 | 5,060.00 | 4,579.67 | 4 |
| 2025-03-19 | 5,060.00 | 5,060.00 | 5,060.00 | 5,060.00 | 4,579.67 | 88 |
| 2025-03-18 | 5,060.00 | 5,060.00 | 5,060.00 | 5,060.00 | 4,579.67 | 552 |
| 2025-03-17 | 5,280.00 | 5,280.00 | 5,060.00 | 5,060.00 | 4,579.67 | 431 |
| 2025-03-14 | 5,060.00 | 5,060.00 | 5,060.00 | 5,060.00 | 4,579.67 | 2,200 |
| 2025-03-13 | 5,000.00 | 5,130.00 | 5,000.00 | 5,061.50 | 4,581.03 | 1,897 |
| 2025-03-12 | 4,977.00 | 4,999.00 | 4,976.00 | 4,999.00 | 4,524.46 | 1,207 |
| 2025-03-11 | 4,999.00 | 4,999.00 | 4,999.00 | 4,999.00 | 4,524.46 | 798 |
| 2025-03-10 | 4,977.00 | 4,999.00 | 4,977.00 | 4,999.00 | 4,524.46 | 7,009 |
| 2025-03-07 | 5,230.00 | 5,230.00 | 4,976.00 | 4,976.00 | 4,503.65 | 3,196 |
| 2025-03-06 | 5,002.00 | 5,002.00 | 5,000.00 | 5,000.00 | 4,525.37 | 461 |
| 2025-03-05 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 4,525.37 | 81,600 |
| 2025-03-04 | 4,962.00 | 4,962.00 | 4,952.20 | 4,952.20 | 4,482.10 | 896 |
| 2025-02-27 | 5,000.00 | 5,000.00 | 4,952.20 | 4,952.20 | 4,482.10 | 1,159 |
| 2025-02-26 | 4,950.00 | 4,952.20 | 4,950.00 | 4,952.20 | 4,482.10 | 6,100 |
| 2025-02-25 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 4,525.37 | 2,104 |
| 2025-02-24 | 4,970.00 | 5,000.10 | 4,970.00 | 5,000.10 | 4,525.46 | 300 |
| 2025-02-21 | 5,000.00 | 5,000.10 | 5,000.00 | 5,000.10 | 4,525.46 | 132,440 |
| 2025-02-20 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 4,525.37 | 220,000 |
| 2025-02-19 | 4,960.00 | 5,000.00 | 4,960.00 | 5,000.00 | 4,525.37 | 303 |
| 2025-02-18 | 5,002.00 | 5,002.00 | 5,000.00 | 5,000.00 | 4,525.37 | 29,463 |
| 2025-02-17 | 5,195.00 | 5,195.00 | 5,031.60 | 5,031.60 | 4,553.97 | 301 |
| 2025-02-13 | 5,080.00 | 5,080.00 | 4,950.00 | 5,031.60 | 4,553.97 | 4,270 |
| 2025-02-12 | 4,850.00 | 4,900.00 | 4,800.00 | 4,870.30 | 4,407.98 | 1,627 |
| 2025-02-11 | 4,850.00 | 4,920.00 | 4,850.00 | 4,871.50 | 4,409.07 | 2,368 |
| 2025-02-10 | 4,950.00 | 5,015.30 | 4,950.00 | 5,015.30 | 4,539.21 | 192 |
| 2025-02-07 | 5,000.00 | 5,170.00 | 5,000.00 | 5,015.30 | 4,539.21 | 2,178 |
| 2025-02-06 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 4,525.37 | 91 |
| 2025-01-31 | 5,000.00 | 5,150.00 | 5,000.00 | 5,000.00 | 4,525.37 | 1,025 |
| 2025-01-30 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 4,525.37 | 6,307 |
| 2025-01-29 | 5,000.00 | 5,100.00 | 4,950.00 | 4,950.00 | 4,480.11 | 1,240 |
| 2025-01-28 | 5,000.00 | 5,000.00 | 4,950.00 | 4,950.00 | 4,480.11 | 790 |
| 2025-01-27 | 5,100.00 | 5,115.00 | 4,950.00 | 4,950.00 | 4,480.11 | 5,777 |
| 2025-01-24 | 5,100.00 | 5,100.00 | 5,070.50 | 5,070.50 | 4,589.18 | 800 |
| 2025-01-23 | 5,070.00 | 5,100.00 | 5,050.00 | 5,070.50 | 4,589.18 | 13,013 |
| 2025-01-22 | 5,070.00 | 5,070.00 | 5,070.00 | 5,070.00 | 4,588.72 | 2,108 |
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.