Sigdo Koppers historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-13 | 1,030.20 | 1,030.20 | 1,030.20 | 1,030.20 | 873.10 | 13,350 |
| 2022-12-12 | 1,022.40 | 1,030.20 | 1,022.40 | 1,022.40 | 866.49 | 1,113 |
| 2022-12-09 | 1,022.40 | 1,022.40 | 1,022.40 | 1,022.40 | 866.49 | 5 |
| 2022-12-07 | 1,025.00 | 1,025.00 | 1,015.00 | 1,022.40 | 866.49 | 46,163 |
| 2022-12-06 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 872.93 | 58,050 |
| 2022-12-05 | 1,025.00 | 1,030.00 | 1,025.00 | 1,030.00 | 872.93 | 102,760 |
| 2022-12-02 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 864.46 | 9,047 |
| 2022-12-01 | 1,035.40 | 1,035.40 | 1,030.00 | 1,030.00 | 872.93 | 3,400 |
| 2022-11-30 | 1,040.40 | 1,040.40 | 1,030.00 | 1,030.00 | 872.93 | 111,488 |
| 2022-11-28 | 1,040.40 | 1,040.40 | 1,040.40 | 1,040.40 | 881.75 | 13,122 |
| 2022-11-25 | 1,046.00 | 1,046.00 | 1,040.00 | 1,040.00 | 881.41 | 35,391 |
| 2022-11-24 | 1,061.00 | 1,061.00 | 1,055.00 | 1,059.30 | 897.76 | 38,766 |
| 2022-11-23 | 1,065.00 | 1,065.00 | 1,065.00 | 1,065.00 | 902.59 | 18,999 |
| 2022-11-22 | 1,066.00 | 1,085.00 | 1,066.00 | 1,085.00 | 919.55 | 2,532 |
| 2022-11-21 | 1,085.00 | 1,085.00 | 1,085.00 | 1,085.00 | 919.55 | 48,149 |
| 2022-11-18 | 1,085.00 | 1,085.00 | 1,085.00 | 1,085.00 | 919.55 | 6 |
| 2022-11-17 | 1,085.00 | 1,085.00 | 1,085.00 | 1,085.00 | 919.55 | 30,000 |
| 2022-11-16 | 1,085.00 | 1,085.00 | 1,085.00 | 1,085.00 | 919.55 | 32,011 |
| 2022-11-15 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 932.26 | 20 |
| 2022-11-14 | 1,100.00 | 1,100.00 | 1,099.90 | 1,100.00 | 932.26 | 51,564 |
| 2022-11-11 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 940.73 | 13,561 |
| 2022-11-10 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 940.73 | 8,521 |
| 2022-11-09 | 1,120.00 | 1,120.00 | 1,110.00 | 1,110.00 | 940.73 | 10,514 |
| 2022-11-08 | 1,110.00 | 1,120.00 | 1,110.00 | 1,120.00 | 949.21 | 4,267 |
| 2022-11-07 | 1,110.00 | 1,120.00 | 1,110.00 | 1,120.00 | 949.21 | 2,016 |
| 2022-11-04 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 949.21 | 285 |
| 2022-11-02 | 1,132.00 | 1,132.00 | 1,120.00 | 1,120.00 | 949.21 | 26,184 |
| 2022-10-28 | 1,132.20 | 1,135.00 | 1,121.00 | 1,131.70 | 959.12 | 55,912 |
| 2022-10-27 | 1,127.10 | 1,150.00 | 1,127.10 | 1,132.80 | 960.06 | 110,220 |
| 2022-10-26 | 1,127.10 | 1,127.10 | 1,127.10 | 1,127.10 | 955.23 | 27,606 |
| 2022-10-25 | 1,124.00 | 1,124.00 | 1,124.00 | 1,124.00 | 952.60 | 27,700 |
| 2022-10-24 | 1,122.00 | 1,122.00 | 1,122.00 | 1,122.00 | 950.90 | 28,562 |
| 2022-10-21 | 1,123.00 | 1,123.00 | 1,123.00 | 1,123.00 | 951.75 | 33,800 |
| 2022-10-20 | 1,123.00 | 1,123.00 | 1,123.00 | 1,123.00 | 951.75 | 32,900 |
| 2022-10-19 | 1,102.00 | 1,123.90 | 1,102.00 | 1,123.90 | 952.51 | 37,492 |
| 2022-10-18 | 1,124.00 | 1,124.00 | 1,124.00 | 1,124.00 | 952.60 | 33,620 |
| 2022-10-17 | 1,120.00 | 1,122.00 | 1,120.00 | 1,122.00 | 950.90 | 41,500 |
| 2022-10-14 | 1,100.00 | 1,130.00 | 1,100.00 | 1,130.00 | 957.68 | 52,619 |
| 2022-10-13 | 1,100.00 | 1,120.00 | 1,090.00 | 1,120.00 | 949.21 | 140,543 |
| 2022-10-12 | 1,120.00 | 1,120.00 | 1,119.90 | 1,119.90 | 949.12 | 66,242 |
| 2022-10-11 | 1,130.00 | 1,140.00 | 1,130.00 | 1,140.00 | 966.16 | 75,066 |
| 2022-10-07 | 1,152.60 | 1,152.60 | 1,152.60 | 1,152.60 | 976.84 | 34,489 |
| 2022-10-06 | 1,149.80 | 1,149.80 | 1,149.80 | 1,149.80 | 974.46 | 34,599 |
| 2022-10-05 | 1,140.00 | 1,150.00 | 1,140.00 | 1,150.00 | 974.63 | 72,919 |
| 2022-10-04 | 1,150.00 | 1,160.00 | 1,140.00 | 1,160.00 | 983.11 | 199,578 |
| 2022-10-03 | 1,160.00 | 1,160.00 | 1,150.00 | 1,150.00 | 974.63 | 148,255 |
| 2022-09-30 | 1,148.00 | 1,148.00 | 1,148.00 | 1,148.00 | 972.94 | 34,512 |
| 2022-09-29 | 1,144.90 | 1,144.90 | 1,144.90 | 1,144.90 | 970.31 | 34,930 |
| 2022-09-28 | 1,149.90 | 1,149.90 | 1,149.90 | 1,149.90 | 974.55 | 35,210 |
| 2022-09-27 | 1,150.00 | 1,160.00 | 1,150.00 | 1,160.00 | 983.11 | 117,478 |
| 2022-09-26 | 1,130.00 | 1,150.00 | 1,130.00 | 1,150.00 | 974.63 | 78,524 |
| 2022-09-23 | 1,140.00 | 1,150.00 | 1,140.00 | 1,150.00 | 974.63 | 74,982 |
| 2022-09-22 | 1,150.00 | 1,152.00 | 1,150.00 | 1,150.00 | 974.63 | 70,616 |
| 2022-09-21 | 1,116.90 | 1,137.30 | 1,116.90 | 1,137.30 | 963.87 | 36,875 |
| 2022-09-20 | 1,100.00 | 1,110.00 | 1,100.00 | 1,110.00 | 940.73 | 75,142 |
| 2022-09-15 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 923.78 | 37,900 |
| 2022-09-14 | 1,055.00 | 1,080.00 | 1,055.00 | 1,080.00 | 915.31 | 44,810 |
| 2022-09-13 | 1,085.00 | 1,090.00 | 1,085.00 | 1,090.00 | 908.33 | 108,636 |
| 2022-09-12 | 1,084.90 | 1,084.90 | 1,084.90 | 1,084.90 | 904.08 | 36,894 |
| 2022-09-09 | 1,100.00 | 1,100.00 | 1,084.70 | 1,084.90 | 904.08 | 522,767 |
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.