Sigdo Koppers historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-04 | 1,200.00 | 1,202.00 | 1,200.00 | 1,201.00 | 1,109.91 | 36,632 |
| 2024-06-03 | 1,200.00 | 1,202.00 | 1,200.00 | 1,201.00 | 1,109.91 | 34,515 |
| 2024-05-31 | 1,200.00 | 1,203.00 | 1,200.00 | 1,200.00 | 1,108.98 | 450,000 |
| 2024-05-30 | 1,220.00 | 1,227.90 | 1,200.00 | 1,200.00 | 1,108.98 | 675,238 |
| 2024-05-29 | 1,207.10 | 1,210.00 | 1,207.10 | 1,209.90 | 1,118.13 | 7,309 |
| 2024-05-28 | 1,205.70 | 1,215.00 | 1,205.70 | 1,213.10 | 1,121.09 | 31,318 |
| 2024-05-27 | 1,195.00 | 1,195.00 | 1,195.00 | 1,195.00 | 1,104.36 | 32,107 |
| 2024-05-24 | 1,190.80 | 1,190.80 | 1,185.00 | 1,190.00 | 1,099.74 | 42,398 |
| 2024-05-23 | 1,185.00 | 1,186.00 | 1,183.00 | 1,185.00 | 1,095.12 | 434,000 |
| 2024-05-22 | 1,181.00 | 1,193.90 | 1,181.00 | 1,186.50 | 1,096.51 | 49,561 |
| 2024-05-20 | 1,190.00 | 1,190.00 | 1,172.00 | 1,175.20 | 1,086.06 | 39,004 |
| 2024-05-17 | 1,170.90 | 1,170.90 | 1,170.90 | 1,170.90 | 1,082.09 | 278 |
| 2024-05-16 | 1,170.90 | 1,170.90 | 1,170.90 | 1,170.90 | 1,082.09 | 527 |
| 2024-05-15 | 1,150.00 | 1,174.00 | 1,150.00 | 1,170.90 | 1,082.09 | 38,376 |
| 2024-05-14 | 1,178.00 | 1,178.00 | 1,176.20 | 1,176.20 | 1,086.99 | 1,338 |
| 2024-05-13 | 1,159.60 | 1,177.00 | 1,159.60 | 1,176.20 | 1,086.99 | 29,987 |
| 2024-05-10 | 1,130.50 | 1,146.10 | 1,130.50 | 1,142.50 | 1,055.84 | 46,805 |
| 2024-05-09 | 1,113.30 | 1,125.00 | 1,113.30 | 1,125.00 | 1,039.67 | 495,542 |
| 2024-05-08 | 1,130.00 | 1,160.00 | 1,110.00 | 1,118.80 | 1,033.94 | 75,502 |
| 2024-05-06 | 1,160.00 | 1,164.00 | 1,160.00 | 1,162.00 | 1,073.87 | 34,090 |
| 2024-05-03 | 1,161.80 | 1,161.80 | 1,160.00 | 1,160.40 | 1,055.22 | 32,675 |
| 2024-05-02 | 1,183.50 | 1,183.50 | 1,165.00 | 1,167.50 | 1,061.67 | 91,025 |
| 2024-04-30 | 1,185.50 | 1,185.50 | 1,175.00 | 1,181.30 | 1,074.22 | 110,893 |
| 2024-04-29 | 1,201.00 | 1,201.00 | 1,186.30 | 1,186.30 | 1,078.77 | 67,579 |
| 2024-04-25 | 1,224.20 | 1,224.20 | 1,197.40 | 1,210.60 | 1,100.87 | 36,050 |
| 2024-04-23 | 1,230.20 | 1,230.20 | 1,230.20 | 1,230.20 | 1,118.69 | 436 |
| 2024-04-18 | 1,230.20 | 1,230.20 | 1,230.20 | 1,230.20 | 1,118.69 | 100 |
| 2024-04-17 | 1,218.80 | 1,230.20 | 1,218.80 | 1,230.20 | 1,118.69 | 3,768 |
| 2024-04-16 | 1,235.50 | 1,235.50 | 1,229.00 | 1,230.20 | 1,118.69 | 152,458 |
| 2024-04-15 | 1,229.00 | 1,235.10 | 1,229.00 | 1,231.10 | 1,119.51 | 12,351 |
| 2024-04-11 | 1,246.00 | 1,246.00 | 1,210.00 | 1,225.00 | 1,113.96 | 707,388 |
| 2024-04-09 | 1,250.00 | 1,250.00 | 1,230.00 | 1,245.80 | 1,132.88 | 30,792 |
| 2024-04-08 | 1,264.80 | 1,264.80 | 1,240.00 | 1,250.00 | 1,136.70 | 5,963 |
| 2024-04-05 | 1,250.00 | 1,250.00 | 1,245.00 | 1,250.00 | 1,136.70 | 258,530 |
| 2024-04-04 | 1,260.00 | 1,275.00 | 1,260.00 | 1,260.40 | 1,146.15 | 37,873 |
| 2024-04-03 | 1,260.00 | 1,275.00 | 1,260.00 | 1,275.00 | 1,159.43 | 860 |
| 2024-04-02 | 1,275.00 | 1,275.00 | 1,275.00 | 1,275.00 | 1,159.43 | 11,865 |
| 2024-04-01 | 1,260.60 | 1,275.00 | 1,255.00 | 1,275.00 | 1,159.43 | 26,584 |
| 2024-03-28 | 1,275.00 | 1,275.00 | 1,210.00 | 1,260.70 | 1,146.43 | 754,977 |
| 2024-03-27 | 1,270.00 | 1,270.00 | 1,250.10 | 1,250.10 | 1,136.79 | 266,945 |
| 2024-03-26 | 1,280.10 | 1,280.10 | 1,280.00 | 1,280.00 | 1,163.98 | 50,023 |
| 2024-03-25 | 1,239.30 | 1,269.90 | 1,234.00 | 1,269.70 | 1,154.61 | 135,092 |
| 2024-03-22 | 1,216.00 | 1,216.00 | 1,210.00 | 1,210.00 | 1,100.32 | 3,481 |
| 2024-03-21 | 1,205.00 | 1,210.00 | 1,205.00 | 1,210.00 | 1,100.32 | 4,865 |
| 2024-03-20 | 1,200.00 | 1,210.00 | 1,200.00 | 1,210.00 | 1,100.32 | 9,643 |
| 2024-03-18 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,091.23 | 75 |
| 2024-03-15 | 1,210.00 | 1,210.00 | 1,200.00 | 1,200.00 | 1,091.23 | 395,130 |
| 2024-03-14 | 1,235.00 | 1,235.00 | 1,230.00 | 1,231.00 | 1,119.42 | 75,738 |
| 2024-03-13 | 1,235.00 | 1,235.00 | 1,235.00 | 1,235.00 | 1,123.06 | 50,000 |
| 2024-03-12 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,136.70 | 90,513 |
| 2024-03-08 | 1,255.00 | 1,255.00 | 1,250.00 | 1,255.00 | 1,141.24 | 560,000 |
| 2024-03-06 | 1,255.00 | 1,255.00 | 1,255.00 | 1,255.00 | 1,141.24 | 209,542 |
| 2024-03-04 | 1,258.00 | 1,267.00 | 1,255.00 | 1,265.00 | 1,150.34 | 98,241 |
| 2024-03-01 | 1,255.00 | 1,255.00 | 1,255.00 | 1,255.00 | 1,141.24 | 30,000 |
| 2024-02-28 | 1,234.20 | 1,252.10 | 1,234.20 | 1,248.90 | 1,135.70 | 70,236 |
| 2024-02-26 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | 1,109.42 | 18 |
| 2024-02-23 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | 1,109.42 | 247,290 |
| 2024-02-22 | 1,210.00 | 1,219.00 | 1,210.00 | 1,219.00 | 1,108.51 | 5,562 |
| 2024-02-21 | 1,219.00 | 1,234.20 | 1,210.00 | 1,219.00 | 1,108.51 | 530 |
| 2024-02-19 | 1,219.00 | 1,219.00 | 1,219.00 | 1,219.00 | 1,108.51 | 22,440 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-10 | 8.5505 CLP |
| 2026-06-08 | 7.9930 CLP |
| 2026-05-04 | 24.3597 CLP |
| 2025-12-03 | 9.1591 CLP |
| 2025-09-22 | 5.9680 CLP |
| 2025-06-06 | 5.5551 CLP |
| 2025-05-05 | 22.8052 CLP |
| 2024-12-16 | 12.1354 CLP |
| 2024-09-23 | 3.2013 CLP |
| 2024-06-17 | 5.3542 CLP |
| 2024-05-06 | 18.5776 CLP |
| 2023-12-15 | 8.3863 CLP |
| 2023-09-21 | 8.0620 CLP |
| 2023-06-15 | 10.7015 CLP |
| 2023-05-02 | 41.3150 CLP |
| 2022-12-15 | 9.6104 CLP |
| 2022-09-14 | 18.2353 CLP |
| 2022-06-17 | 11.5287 CLP |
| 2022-05-02 | 16.9260 CLP |
| 2021-12-16 | 26.3139 CLP |
| 2021-09-14 | 9.1677 CLP |
| 2021-06-18 | 6.1321 CLP |
| 2021-05-03 | 15.3213 CLP |
| 2020-12-03 | 4.2554 CLP |
| 2020-09-15 | 1.8821 CLP |
| 2020-06-11 | 2.0665 CLP |
| 2020-05-04 | 14.1273 CLP |
| 2019-12-12 | 11.7397 CLP |
| 2019-09-17 | 5.0690 CLP |
| 2019-06-13 | 4.5528 CLP |
| 2019-05-09 | 15.8016 CLP |
Open, high, low and close are as traded (CLP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.