Sigdo Koppers historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-29	1,115.00	1,120.00	1,115.00	1,120.00	958.31	60,255
2023-03-27	1,120.00	1,120.00	1,115.00	1,117.70	956.34	58,674
2023-03-24	1,120.00	1,120.00	1,120.00	1,120.00	958.31	26,794
2023-03-23	1,120.00	1,120.00	1,120.00	1,120.00	958.31	29,913
2023-03-22	1,111.80	1,120.00	1,111.80	1,120.00	958.31	171,132
2023-03-21	1,111.00	1,111.80	1,111.00	1,111.80	951.29	85,140
2023-03-17	1,100.00	1,100.00	1,100.00	1,100.00	941.20	140,000
2023-03-16	1,105.00	1,105.00	1,105.00	1,105.00	945.48	19,178
2023-03-15	1,110.00	1,110.00	1,098.90	1,107.50	947.61	56,733
2023-03-14	1,111.80	1,111.80	1,111.80	1,111.80	951.29	51
2023-03-09	1,111.80	1,111.80	1,111.80	1,111.80	951.29	35,000
2023-03-08	1,095.00	1,095.00	1,095.00	1,095.00	936.92	19,516
2023-03-07	1,085.00	1,085.00	1,085.00	1,085.00	928.36	16,336
2023-03-06	1,100.00	1,100.00	1,100.00	1,100.00	941.20	45,455
2023-03-03	1,095.00	1,100.00	1,095.00	1,100.00	941.20	17,936
2023-03-02	1,090.00	1,100.00	1,090.00	1,100.00	941.20	17,583
2023-03-01	1,100.00	1,100.00	1,100.00	1,100.00	941.20	23,591
2023-02-28	1,100.00	1,100.00	1,100.00	1,100.00	941.20	83,500
2023-02-23	1,099.50	1,105.90	1,099.50	1,099.50	940.77	45
2023-02-22	1,098.00	1,100.00	1,098.00	1,099.50	940.77	45,455
2023-02-21	1,098.90	1,106.70	1,085.00	1,098.90	940.26	617
2023-02-20	1,090.00	1,098.90	1,090.00	1,098.90	940.26	1,900
2023-02-17	1,098.90	1,098.90	1,098.90	1,098.90	940.26	200
2023-02-14	1,099.00	1,099.00	1,098.90	1,098.90	940.26	51,632
2023-02-13	1,085.00	1,100.00	1,085.00	1,100.00	941.20	913,158
2023-02-10	1,085.00	1,085.00	1,085.00	1,085.00	928.36	2,453
2023-02-09	1,085.00	1,085.00	1,085.00	1,085.00	928.36	44,764
2023-02-08	1,091.40	1,091.40	1,091.40	1,091.40	933.84	8,766
2023-02-07	1,091.40	1,091.40	1,091.40	1,091.40	933.84	35,559
2023-02-03	1,080.00	1,080.00	1,070.00	1,079.60	923.74	23,904
2023-02-02	1,090.00	1,090.00	1,090.00	1,090.00	932.64	82,387
2023-01-31	1,101.60	1,101.60	1,101.60	1,101.60	942.57	34,025
2023-01-30	1,090.00	1,090.00	1,090.00	1,090.00	932.64	48
2023-01-26	1,090.00	1,111.80	1,090.00	1,090.00	932.64	226
2023-01-25	1,090.00	1,090.00	1,090.00	1,090.00	932.64	33,263
2023-01-24	1,100.00	1,100.00	1,100.00	1,100.00	941.20	1,318,418
2023-01-23	1,120.00	1,120.00	1,100.00	1,110.00	949.75	755,593
2023-01-20	1,110.00	1,110.00	1,110.00	1,110.00	949.75	100,000
2023-01-19	1,110.00	1,110.00	1,110.00	1,110.00	949.75	7,231
2023-01-18	1,093.00	1,110.00	1,093.00	1,099.00	940.34	47,060
2023-01-17	1,093.00	1,093.00	1,093.00	1,093.00	935.21	32,077
2023-01-16	1,093.00	1,093.00	1,093.00	1,093.00	935.21	9,768
2023-01-12	1,114.80	1,114.80	1,114.80	1,114.80	953.86	31,637
2023-01-10	1,110.00	1,110.00	1,110.00	1,110.00	949.75	450
2023-01-09	1,110.00	1,110.00	1,110.00	1,110.00	949.75	250,645
2023-01-06	1,114.80	1,114.80	1,114.80	1,114.80	953.86	25,003
2023-01-04	1,110.00	1,110.00	1,110.00	1,110.00	949.75	30,341
2023-01-03	1,140.00	1,140.00	1,123.00	1,123.00	960.88	15,443
2022-12-30	1,137.30	1,160.00	1,137.30	1,152.20	985.86	50,000
2022-12-29	1,111.80	1,122.00	1,111.80	1,115.80	954.72	50,041
2022-12-28	1,100.00	1,101.60	1,100.00	1,101.60	942.57	19,298
2022-12-27	1,080.00	1,080.00	1,080.00	1,080.00	924.08	9,541
2022-12-26	1,090.00	1,090.00	1,090.00	1,090.00	932.64	17,380
2022-12-22	1,100.00	1,100.70	1,100.00	1,100.70	941.80	31,970
2022-12-21	1,100.50	1,120.00	1,100.00	1,100.50	941.63	54,981
2022-12-20	1,071.00	1,090.00	1,071.00	1,076.90	921.43	53,055
2022-12-19	1,060.80	1,060.80	1,060.80	1,060.80	907.66	13,256
2022-12-16	1,050.60	1,050.60	1,050.60	1,050.60	898.93	96,068
2022-12-15	1,020.00	1,040.00	1,020.00	1,032.90	883.78	83,360
2022-12-14	1,020.00	1,030.00	1,010.00	1,011.80	857.51	177,598

← NewerPage 14 of 19 · 1,106 trading daysOlder →

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.