Sigdo Koppers historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-05 | 1,221.00 | 1,230.00 | 1,220.00 | 1,230.00 | 1,103.58 | 122,338 |
| 2023-07-03 | 1,220.00 | 1,225.00 | 1,195.00 | 1,221.40 | 1,095.86 | 90,395 |
| 2023-06-29 | 1,229.10 | 1,229.10 | 1,229.10 | 1,229.10 | 1,102.77 | 9,750 |
| 2023-06-28 | 1,225.10 | 1,229.10 | 1,225.10 | 1,225.20 | 1,099.27 | 510,171 |
| 2023-06-27 | 1,230.00 | 1,230.00 | 1,225.00 | 1,225.00 | 1,099.09 | 168,396 |
| 2023-06-23 | 1,231.10 | 1,231.10 | 1,225.10 | 1,225.10 | 1,099.18 | 3,581 |
| 2023-06-22 | 1,222.90 | 1,225.10 | 1,222.90 | 1,225.10 | 1,099.18 | 1,210,124 |
| 2023-06-20 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,076.66 | 3,071 |
| 2023-06-19 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,076.66 | 26,537 |
| 2023-06-16 | 1,170.00 | 1,200.00 | 1,170.00 | 1,200.00 | 1,076.66 | 423,513 |
| 2023-06-15 | 1,171.00 | 1,180.00 | 1,171.00 | 1,174.50 | 1,053.78 | 8,122 |
| 2023-06-14 | 1,169.90 | 1,170.90 | 1,169.90 | 1,170.90 | 1,040.95 | 38,106 |
| 2023-06-13 | 1,151.40 | 1,151.40 | 1,151.40 | 1,151.40 | 1,023.62 | 180 |
| 2023-06-12 | 1,149.20 | 1,163.00 | 1,149.20 | 1,151.40 | 1,023.62 | 10,248 |
| 2023-06-09 | 1,151.30 | 1,151.30 | 1,140.00 | 1,149.20 | 1,021.66 | 45,750 |
| 2023-06-08 | 1,151.30 | 1,151.30 | 1,151.30 | 1,151.30 | 1,023.53 | 10,417 |
| 2023-06-07 | 1,150.70 | 1,150.70 | 1,150.70 | 1,150.70 | 1,022.99 | 10,163 |
| 2023-06-05 | 1,173.00 | 1,173.00 | 1,150.00 | 1,150.60 | 1,022.90 | 10,052 |
| 2023-06-02 | 1,165.00 | 1,165.00 | 1,165.00 | 1,165.00 | 1,035.71 | 20 |
| 2023-06-01 | 1,165.00 | 1,165.00 | 1,160.00 | 1,165.00 | 1,035.71 | 339,449 |
| 2023-05-31 | 1,170.00 | 1,170.00 | 1,165.00 | 1,165.00 | 1,035.71 | 26,863 |
| 2023-05-30 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 1,040.15 | 32,918 |
| 2023-05-26 | 1,170.00 | 1,170.00 | 1,165.10 | 1,165.10 | 1,035.80 | 2,757 |
| 2023-05-25 | 1,170.00 | 1,170.00 | 1,165.00 | 1,165.10 | 1,035.80 | 9,637 |
| 2023-05-24 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 1,040.15 | 701 |
| 2023-05-23 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 1,040.15 | 16,027 |
| 2023-05-22 | 1,132.20 | 1,173.00 | 1,132.20 | 1,170.00 | 1,040.15 | 63,536 |
| 2023-05-19 | 1,116.90 | 1,116.90 | 1,116.90 | 1,116.90 | 992.94 | 180 |
| 2023-05-18 | 1,096.00 | 1,116.90 | 1,096.00 | 1,116.90 | 992.94 | 43,316 |
| 2023-05-16 | 1,095.00 | 1,101.00 | 1,095.00 | 1,101.00 | 978.81 | 12,445 |
| 2023-05-15 | 1,100.00 | 1,110.90 | 1,100.00 | 1,110.90 | 987.61 | 1,374 |
| 2023-05-12 | 1,111.00 | 1,111.00 | 1,110.90 | 1,110.90 | 987.61 | 1,328 |
| 2023-05-11 | 1,111.00 | 1,111.00 | 1,110.90 | 1,110.90 | 987.61 | 224,620 |
| 2023-05-10 | 1,111.00 | 1,111.00 | 1,110.00 | 1,110.00 | 986.81 | 70,865 |
| 2023-05-09 | 1,130.00 | 1,130.00 | 1,120.00 | 1,120.00 | 995.70 | 10,838 |
| 2023-05-08 | 1,120.00 | 1,120.00 | 1,100.00 | 1,100.00 | 977.92 | 5,965 |
| 2023-05-05 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 977.92 | 7,657 |
| 2023-05-04 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 977.92 | 45,000 |
| 2023-05-03 | 1,100.20 | 1,100.20 | 1,100.20 | 1,100.20 | 978.10 | 23 |
| 2023-05-02 | 1,100.50 | 1,100.50 | 1,100.00 | 1,100.20 | 978.10 | 34,316 |
| 2023-04-28 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 975.42 | 1,316 |
| 2023-04-27 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 975.42 | 493,589 |
| 2023-04-26 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 975.42 | 17,543 |
| 2023-04-25 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 975.42 | 8,427 |
| 2023-04-24 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 975.42 | 94 |
| 2023-04-21 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 975.42 | 105 |
| 2023-04-20 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 975.42 | 18,300 |
| 2023-04-19 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 975.42 | 9,000 |
| 2023-04-18 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 975.42 | 57,868 |
| 2023-04-17 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 975.42 | 111,366 |
| 2023-04-13 | 1,135.00 | 1,140.00 | 1,135.00 | 1,140.00 | 975.42 | 427,338 |
| 2023-04-12 | 1,129.80 | 1,129.80 | 1,129.80 | 1,129.80 | 966.70 | 15 |
| 2023-04-11 | 1,130.00 | 1,130.00 | 1,126.00 | 1,129.80 | 966.70 | 97,222 |
| 2023-04-10 | 1,125.00 | 1,125.00 | 1,120.00 | 1,125.00 | 962.59 | 369,089 |
| 2023-04-06 | 1,130.00 | 1,130.00 | 1,127.10 | 1,127.10 | 964.39 | 888 |
| 2023-04-05 | 1,120.00 | 1,127.10 | 1,120.00 | 1,127.10 | 964.39 | 208,833 |
| 2023-04-04 | 1,106.00 | 1,120.00 | 1,106.00 | 1,120.00 | 958.31 | 2,950 |
| 2023-03-31 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 958.31 | 239,485 |
| 2023-03-30 | 1,120.00 | 1,132.20 | 1,120.00 | 1,126.00 | 963.44 | 32,049 |
| 2023-03-29 | 1,115.00 | 1,120.00 | 1,115.00 | 1,120.00 | 958.31 | 60,255 |
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.