Sigdo Koppers historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-20 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 1,065.64 | 1,775,807 |
| 2023-10-19 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 1,074.67 | 60,260 |
| 2023-10-18 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 1,074.67 | 70,353 |
| 2023-10-17 | 1,180.00 | 1,200.00 | 1,180.00 | 1,190.40 | 1,075.03 | 59,316 |
| 2023-10-16 | 1,195.00 | 1,195.00 | 1,180.00 | 1,180.00 | 1,065.64 | 27,881 |
| 2023-10-12 | 1,195.00 | 1,195.00 | 1,195.00 | 1,195.00 | 1,079.19 | 43,500 |
| 2023-10-11 | 1,195.00 | 1,195.00 | 1,183.10 | 1,194.30 | 1,078.56 | 32,314 |
| 2023-10-10 | 1,190.00 | 1,200.00 | 1,190.00 | 1,200.00 | 1,083.70 | 25,414 |
| 2023-10-06 | 1,192.00 | 1,192.00 | 1,192.00 | 1,192.00 | 1,076.48 | 84,163 |
| 2023-10-05 | 1,192.00 | 1,192.00 | 1,192.00 | 1,192.00 | 1,076.48 | 856,065 |
| 2023-10-04 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,083.70 | 250,136 |
| 2023-10-03 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,083.70 | 843,058 |
| 2023-10-02 | 1,200.00 | 1,200.00 | 1,199.00 | 1,199.90 | 1,083.61 | 432,723 |
| 2023-09-29 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,083.70 | 45,933 |
| 2023-09-28 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,083.70 | 5,300 |
| 2023-09-27 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,083.70 | 453 |
| 2023-09-26 | 1,210.00 | 1,211.00 | 1,200.00 | 1,200.00 | 1,083.70 | 1,396,645 |
| 2023-09-25 | 1,241.00 | 1,241.00 | 1,241.00 | 1,241.00 | 1,120.73 | 130 |
| 2023-09-22 | 1,241.00 | 1,241.00 | 1,241.00 | 1,241.00 | 1,120.73 | 76 |
| 2023-09-21 | 1,241.00 | 1,241.00 | 1,241.00 | 1,241.00 | 1,120.73 | 268 |
| 2023-09-20 | 1,241.00 | 1,241.00 | 1,241.00 | 1,241.00 | 1,113.45 | 10 |
| 2023-09-14 | 1,250.00 | 1,250.00 | 1,200.00 | 1,241.00 | 1,113.45 | 116,349 |
| 2023-09-13 | 1,269.00 | 1,269.00 | 1,260.00 | 1,260.00 | 1,130.50 | 730,395 |
| 2023-09-12 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | 1,139.47 | 4 |
| 2023-09-08 | 1,251.00 | 1,270.00 | 1,251.00 | 1,270.00 | 1,139.47 | 1,000 |
| 2023-09-06 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | 1,139.47 | 65 |
| 2023-09-05 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | 1,139.47 | 123 |
| 2023-09-01 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | 1,139.47 | 41,030 |
| 2023-08-31 | 1,275.00 | 1,275.00 | 1,275.00 | 1,275.00 | 1,143.95 | 38,464 |
| 2023-08-30 | 1,275.00 | 1,275.00 | 1,275.00 | 1,275.00 | 1,143.95 | 28,334 |
| 2023-08-29 | 1,251.00 | 1,275.00 | 1,251.00 | 1,275.00 | 1,143.95 | 4,338 |
| 2023-08-25 | 1,275.00 | 1,275.00 | 1,275.00 | 1,275.00 | 1,143.95 | 20 |
| 2023-08-24 | 1,275.00 | 1,275.00 | 1,275.00 | 1,275.00 | 1,143.95 | 180,332 |
| 2023-08-23 | 1,275.00 | 1,275.00 | 1,275.00 | 1,275.00 | 1,143.95 | 2 |
| 2023-08-21 | 1,275.00 | 1,275.00 | 1,275.00 | 1,275.00 | 1,143.95 | 252 |
| 2023-08-18 | 1,275.00 | 1,275.00 | 1,275.00 | 1,275.00 | 1,143.95 | 962,053 |
| 2023-08-17 | 1,291.50 | 1,291.50 | 1,256.00 | 1,274.20 | 1,143.24 | 38,178 |
| 2023-08-11 | 1,281.10 | 1,285.00 | 1,281.10 | 1,284.50 | 1,152.48 | 15,739 |
| 2023-08-10 | 1,288.00 | 1,289.00 | 1,269.90 | 1,281.10 | 1,149.43 | 155,211 |
| 2023-08-09 | 1,290.00 | 1,294.00 | 1,285.00 | 1,290.00 | 1,157.41 | 74 |
| 2023-08-04 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 1,157.41 | 28,600 |
| 2023-08-03 | 1,285.20 | 1,285.20 | 1,280.00 | 1,280.00 | 1,148.44 | 4,412 |
| 2023-08-02 | 1,267.20 | 1,280.00 | 1,267.20 | 1,280.00 | 1,148.44 | 1,761 |
| 2023-08-01 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 1,148.44 | 18,539 |
| 2023-07-31 | 1,280.00 | 1,280.00 | 1,275.00 | 1,280.00 | 1,148.44 | 3,480 |
| 2023-07-27 | 1,278.60 | 1,280.00 | 1,278.60 | 1,280.00 | 1,148.44 | 23,000 |
| 2023-07-26 | 1,279.00 | 1,279.00 | 1,276.00 | 1,278.60 | 1,147.18 | 18,137 |
| 2023-07-25 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | 1,139.47 | 30,013 |
| 2023-07-24 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | 1,139.47 | 49,586 |
| 2023-07-21 | 1,271.00 | 1,280.10 | 1,271.00 | 1,280.10 | 1,148.53 | 21,571 |
| 2023-07-20 | 1,280.00 | 1,281.10 | 1,280.00 | 1,280.50 | 1,148.89 | 41,270 |
| 2023-07-19 | 1,250.00 | 1,280.00 | 1,250.00 | 1,274.90 | 1,143.86 | 946,713 |
| 2023-07-18 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | 1,112.55 | 548,458 |
| 2023-07-17 | 1,240.00 | 1,240.10 | 1,240.00 | 1,240.10 | 1,112.64 | 10,102 |
| 2023-07-13 | 1,230.00 | 1,230.00 | 1,230.00 | 1,230.00 | 1,103.58 | 12,200 |
| 2023-07-12 | 1,230.00 | 1,230.00 | 1,230.00 | 1,230.00 | 1,103.58 | 10,230 |
| 2023-07-11 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | 1,094.61 | 25,842 |
| 2023-07-10 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | 1,094.61 | 10,000 |
| 2023-07-07 | 1,230.00 | 1,230.00 | 1,230.00 | 1,230.00 | 1,103.58 | 80,388 |
| 2023-07-06 | 1,230.00 | 1,230.00 | 1,230.00 | 1,230.00 | 1,103.58 | 77 |
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.