Sigdo Koppers historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-16 | 1,220.00 | 1,230.00 | 1,220.00 | 1,220.60 | 1,109.96 | 957,129 |
| 2024-02-15 | 1,249.50 | 1,249.50 | 1,240.00 | 1,240.00 | 1,127.60 | 2,137 |
| 2024-02-14 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | 1,127.60 | 1,338 |
| 2024-02-13 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | 1,127.60 | 80,728 |
| 2024-02-12 | 1,250.00 | 1,250.00 | 1,235.00 | 1,249.00 | 1,135.79 | 690,739 |
| 2024-02-09 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,136.70 | 10,000 |
| 2024-02-08 | 1,259.00 | 1,259.70 | 1,259.00 | 1,259.70 | 1,145.52 | 10,708 |
| 2024-02-07 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | 1,154.88 | 1,008 |
| 2024-02-06 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | 1,154.88 | 36,507 |
| 2024-02-01 | 1,280.00 | 1,280.00 | 1,270.00 | 1,270.00 | 1,154.88 | 103,224 |
| 2024-01-31 | 1,326.00 | 1,326.00 | 1,280.00 | 1,283.40 | 1,167.07 | 265,943 |
| 2024-01-30 | 1,310.70 | 1,310.70 | 1,310.70 | 1,310.70 | 1,191.89 | 7,949 |
| 2024-01-29 | 1,287.50 | 1,305.60 | 1,287.50 | 1,305.60 | 1,187.26 | 73,504 |
| 2024-01-26 | 1,287.50 | 1,287.50 | 1,270.00 | 1,287.50 | 1,170.80 | 35 |
| 2024-01-23 | 1,287.50 | 1,287.50 | 1,287.50 | 1,287.50 | 1,170.80 | 1,884 |
| 2024-01-19 | 1,287.50 | 1,294.30 | 1,269.00 | 1,287.50 | 1,170.80 | 78 |
| 2024-01-18 | 1,299.00 | 1,299.00 | 1,287.50 | 1,287.50 | 1,170.80 | 4,484 |
| 2024-01-17 | 1,299.00 | 1,299.00 | 1,287.50 | 1,287.50 | 1,170.80 | 1,964 |
| 2024-01-16 | 1,275.00 | 1,294.30 | 1,275.00 | 1,287.50 | 1,170.80 | 29,243 |
| 2024-01-15 | 1,275.00 | 1,300.00 | 1,275.00 | 1,276.90 | 1,161.16 | 67,163 |
| 2024-01-09 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,136.70 | 477,350 |
| 2024-01-08 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | 1,154.88 | 137 |
| 2024-01-04 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | 1,154.88 | 35 |
| 2024-01-03 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | 1,154.88 | 75 |
| 2024-01-02 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | 1,154.88 | 310 |
| 2023-12-28 | 1,280.00 | 1,280.00 | 1,270.00 | 1,270.00 | 1,154.88 | 10,998 |
| 2023-12-27 | 1,270.00 | 1,270.00 | 1,269.90 | 1,269.90 | 1,154.79 | 25,678 |
| 2023-12-21 | 1,270.00 | 1,300.00 | 1,270.00 | 1,275.30 | 1,159.70 | 238,846 |
| 2023-12-20 | 1,259.70 | 1,259.70 | 1,259.70 | 1,259.70 | 1,145.52 | 29,808 |
| 2023-12-19 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | 1,109.42 | 21,578 |
| 2023-12-18 | 1,229.10 | 1,229.10 | 1,224.30 | 1,224.30 | 1,113.33 | 1,761 |
| 2023-12-15 | 1,229.10 | 1,229.10 | 1,220.00 | 1,224.30 | 1,113.33 | 42,004 |
| 2023-12-14 | 1,213.80 | 1,216.00 | 1,213.80 | 1,216.00 | 1,098.15 | 214,216 |
| 2023-12-12 | 1,200.00 | 1,200.00 | 1,195.00 | 1,197.80 | 1,081.72 | 41,749 |
| 2023-12-11 | 1,200.00 | 1,205.00 | 1,200.00 | 1,200.60 | 1,084.24 | 31,412 |
| 2023-12-06 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,083.70 | 40,038 |
| 2023-12-05 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,083.70 | 533,000 |
| 2023-12-04 | 1,200.00 | 1,213.80 | 1,200.00 | 1,210.50 | 1,093.19 | 50,189 |
| 2023-12-01 | 1,197.90 | 1,197.90 | 1,197.90 | 1,197.90 | 1,081.81 | 438 |
| 2023-11-28 | 1,195.00 | 1,200.00 | 1,195.00 | 1,197.90 | 1,081.81 | 32,681 |
| 2023-11-27 | 1,195.00 | 1,195.10 | 1,195.00 | 1,195.10 | 1,079.28 | 9,409 |
| 2023-11-24 | 1,199.00 | 1,200.00 | 1,199.00 | 1,200.00 | 1,083.70 | 1,059 |
| 2023-11-23 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,083.70 | 47,912 |
| 2023-11-21 | 1,197.00 | 1,197.00 | 1,197.00 | 1,197.00 | 1,080.99 | 30,000 |
| 2023-11-20 | 1,200.00 | 1,200.00 | 1,190.00 | 1,197.90 | 1,081.81 | 9,293 |
| 2023-11-17 | 1,200.00 | 1,206.00 | 1,200.00 | 1,200.10 | 1,083.79 | 441,740 |
| 2023-11-16 | 1,200.00 | 1,200.00 | 1,190.00 | 1,190.20 | 1,074.85 | 23,148 |
| 2023-11-14 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,083.70 | 21,426 |
| 2023-11-13 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,083.70 | 28,574 |
| 2023-11-10 | 1,185.00 | 1,200.00 | 1,185.00 | 1,200.00 | 1,083.70 | 109,028 |
| 2023-11-09 | 1,188.00 | 1,188.00 | 1,188.00 | 1,188.00 | 1,072.87 | 980 |
| 2023-11-08 | 1,180.00 | 1,188.00 | 1,180.00 | 1,188.00 | 1,072.87 | 3,209 |
| 2023-11-07 | 1,185.00 | 1,188.00 | 1,184.00 | 1,188.00 | 1,072.87 | 4,544 |
| 2023-11-02 | 1,180.00 | 1,188.00 | 1,180.00 | 1,188.00 | 1,072.87 | 159,241 |
| 2023-10-31 | 1,179.00 | 1,179.00 | 1,170.00 | 1,178.40 | 1,064.20 | 119,476 |
| 2023-10-30 | 1,179.00 | 1,179.00 | 1,178.90 | 1,178.90 | 1,064.65 | 47,821 |
| 2023-10-26 | 1,179.90 | 1,179.90 | 1,160.00 | 1,179.90 | 1,065.55 | 82 |
| 2023-10-25 | 1,179.90 | 1,179.90 | 1,179.90 | 1,179.90 | 1,065.55 | 593,870 |
| 2023-10-24 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 1,065.64 | 3,677 |
| 2023-10-23 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 1,065.64 | 508,497 |
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.