Sociedad Punta del Cobre S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-23 | 5,000.00 | 5,100.00 | 5,000.00 | 5,000.00 | 4,525.37 | 47 |
| 2024-09-17 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 4,525.37 | 2,899 |
| 2024-09-13 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | 4,434.86 | 2,125 |
| 2024-09-12 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | 4,434.86 | 2,410 |
| 2024-09-11 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | 4,434.86 | 611 |
| 2024-09-09 | 5,050.00 | 5,050.00 | 4,900.00 | 4,900.00 | 4,434.86 | 399 |
| 2024-09-06 | 4,940.00 | 4,940.00 | 4,900.00 | 4,900.00 | 4,434.86 | 405 |
| 2024-09-05 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | 4,434.86 | 3 |
| 2024-08-29 | 4,851.00 | 4,900.00 | 4,851.00 | 4,900.00 | 4,434.86 | 465 |
| 2024-08-22 | 5,001.00 | 5,001.00 | 4,900.00 | 4,900.00 | 4,434.86 | 459 |
| 2024-08-21 | 5,001.00 | 5,100.00 | 4,900.00 | 4,900.00 | 4,434.86 | 684 |
| 2024-08-20 | 5,200.00 | 5,200.00 | 4,900.00 | 4,900.00 | 4,434.86 | 518 |
| 2024-08-19 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | 4,434.86 | 2,458 |
| 2024-08-16 | 4,910.00 | 4,940.00 | 4,700.00 | 4,818.60 | 4,361.19 | 2,920 |
| 2024-08-13 | 5,150.00 | 5,150.00 | 4,767.00 | 4,767.00 | 4,314.49 | 525 |
| 2024-08-12 | 4,800.00 | 4,810.00 | 4,767.00 | 4,767.00 | 4,314.49 | 1,220 |
| 2024-08-09 | 5,100.00 | 5,100.00 | 4,767.00 | 4,767.00 | 4,314.49 | 505 |
| 2024-08-08 | 4,700.00 | 4,850.00 | 4,700.00 | 4,767.00 | 4,314.49 | 4,417 |
| 2024-08-07 | 4,745.00 | 4,745.00 | 4,650.00 | 4,659.80 | 4,217.46 | 3,433 |
| 2024-08-06 | 4,770.00 | 4,770.00 | 4,750.00 | 4,750.00 | 4,299.10 | 500 |
| 2024-08-05 | 4,750.00 | 4,750.00 | 4,750.00 | 4,750.00 | 4,299.10 | 2,494 |
| 2024-08-02 | 5,000.00 | 5,000.00 | 4,750.00 | 4,969.60 | 4,497.85 | 71,868 |
| 2024-07-26 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 4,525.37 | 45 |
| 2024-07-25 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 4,525.37 | 50 |
| 2024-07-22 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 4,525.37 | 22 |
| 2024-07-17 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 4,525.37 | 5 |
| 2024-07-09 | 4,950.00 | 5,000.00 | 4,950.00 | 5,000.00 | 4,525.37 | 518 |
| 2024-07-08 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 4,525.37 | 38 |
| 2024-07-05 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 4,525.37 | 107 |
| 2024-07-03 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 4,525.37 | 600 |
| 2024-07-02 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 4,525.37 | 13 |
| 2024-07-01 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 4,525.37 | 544 |
| 2024-06-28 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 4,525.37 | 275 |
| 2024-06-26 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 4,525.37 | 60 |
| 2024-06-24 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 4,525.37 | 4,726 |
| 2024-06-19 | 5,006.20 | 5,006.20 | 5,006.20 | 5,006.20 | 4,530.98 | 60 |
| 2024-06-14 | 5,006.20 | 5,006.20 | 5,006.20 | 5,006.20 | 4,530.98 | 220 |
| 2024-06-11 | 5,000.00 | 5,006.20 | 5,000.00 | 5,006.20 | 4,530.98 | 290 |
| 2024-06-10 | 5,006.20 | 5,006.20 | 5,006.20 | 5,006.20 | 4,530.98 | 317 |
| 2024-06-07 | 5,000.00 | 5,006.20 | 5,000.00 | 5,006.20 | 4,530.98 | 873 |
| 2024-06-06 | 5,006.20 | 5,006.20 | 5,006.20 | 5,006.20 | 4,530.98 | 209 |
| 2024-06-05 | 5,006.20 | 5,006.20 | 5,006.20 | 5,006.20 | 4,530.98 | 10 |
| 2024-06-04 | 5,000.00 | 5,006.20 | 5,000.00 | 5,006.20 | 4,530.98 | 401 |
| 2024-06-03 | 5,006.20 | 5,379.00 | 4,820.00 | 5,006.20 | 4,530.98 | 205 |
| 2024-05-31 | 5,006.20 | 5,006.20 | 5,006.20 | 5,006.20 | 4,530.98 | 366 |
| 2024-05-30 | 5,001.00 | 5,006.20 | 5,000.00 | 5,006.20 | 4,530.98 | 2,092 |
| 2024-05-29 | 5,398.00 | 5,402.30 | 5,395.00 | 5,402.30 | 4,889.48 | 857 |
| 2024-05-28 | 5,395.00 | 5,500.00 | 5,395.00 | 5,402.30 | 4,889.48 | 1,258 |
| 2024-05-27 | 5,400.00 | 5,402.30 | 5,400.00 | 5,402.30 | 4,889.48 | 863 |
| 2024-05-24 | 5,290.00 | 5,402.30 | 5,290.00 | 5,402.30 | 4,889.48 | 1,008 |
| 2024-05-23 | 5,460.00 | 5,460.00 | 5,400.00 | 5,402.30 | 4,889.48 | 2,781 |
| 2024-05-22 | 5,457.10 | 5,600.00 | 5,395.00 | 5,448.60 | 4,931.38 | 6,500 |
| 2024-05-20 | 4,999.00 | 5,500.00 | 4,999.00 | 5,457.10 | 4,939.08 | 5,039 |
| 2024-05-17 | 4,990.00 | 5,000.00 | 4,990.00 | 5,000.00 | 4,525.37 | 4,039 |
| 2024-05-16 | 4,750.00 | 4,781.00 | 4,750.00 | 4,775.70 | 4,322.36 | 2,451 |
| 2024-05-15 | 4,700.00 | 4,750.00 | 4,600.00 | 4,600.00 | 4,163.34 | 1,111 |
| 2024-05-14 | 4,710.00 | 4,710.00 | 4,600.00 | 4,600.00 | 4,163.34 | 712 |
| 2024-05-13 | 4,600.00 | 4,600.00 | 4,600.00 | 4,600.00 | 4,163.34 | 766 |
| 2024-05-10 | 4,700.00 | 4,700.00 | 4,600.00 | 4,600.00 | 4,163.34 | 395 |
| 2024-05-08 | 4,800.00 | 4,800.00 | 4,600.00 | 4,600.00 | 4,163.34 | 1,098 |
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.