Sigdo Koppers historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-08 | 1,080.00 | 1,090.00 | 1,080.00 | 1,090.00 | 908.33 | 157,267 |
| 2022-09-07 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 899.99 | 37,183 |
| 2022-09-06 | 1,035.00 | 1,063.00 | 1,035.00 | 1,063.00 | 885.83 | 156,766 |
| 2022-09-05 | 985.01 | 1,005.00 | 985.01 | 1,004.80 | 837.33 | 48,855 |
| 2022-09-02 | 960.50 | 960.50 | 955.00 | 955.00 | 795.83 | 53,637 |
| 2022-09-01 | 892.00 | 900.00 | 892.00 | 897.86 | 748.21 | 45,341 |
| 2022-08-31 | 870.10 | 881.00 | 870.00 | 881.00 | 734.16 | 591,897 |
| 2022-08-30 | 870.00 | 875.00 | 870.00 | 875.00 | 729.16 | 472,650 |
| 2022-08-29 | 890.00 | 890.00 | 870.00 | 875.00 | 729.16 | 299,242 |
| 2022-08-26 | 890.00 | 890.00 | 883.00 | 889.99 | 741.65 | 1,145,264 |
| 2022-08-25 | 900.00 | 900.00 | 900.00 | 900.00 | 750.00 | 173,496 |
| 2022-08-24 | 905.00 | 905.00 | 904.00 | 904.00 | 753.33 | 722,073 |
| 2022-08-23 | 915.00 | 915.00 | 904.00 | 908.76 | 757.30 | 53,883 |
| 2022-08-22 | 904.00 | 904.00 | 901.92 | 901.92 | 751.60 | 2,690 |
| 2022-08-19 | 902.00 | 902.00 | 901.92 | 901.92 | 751.60 | 1,672 |
| 2022-08-18 | 901.92 | 901.92 | 901.92 | 901.92 | 751.60 | 105 |
| 2022-08-17 | 898.28 | 902.70 | 898.28 | 901.92 | 751.60 | 44,996 |
| 2022-08-16 | 897.60 | 900.00 | 891.00 | 898.28 | 748.56 | 29,025 |
| 2022-08-12 | 890.00 | 890.00 | 890.00 | 890.00 | 741.66 | 90,303 |
| 2022-08-11 | 885.00 | 897.60 | 885.00 | 897.60 | 748.00 | 1,940 |
| 2022-08-10 | 885.10 | 897.60 | 885.10 | 897.60 | 748.00 | 6,009 |
| 2022-08-09 | 897.60 | 897.60 | 897.60 | 897.60 | 748.00 | 20,000 |
| 2022-08-08 | 885.00 | 885.00 | 885.00 | 885.00 | 737.50 | 49,683 |
| 2022-08-05 | 885.00 | 885.02 | 885.00 | 885.00 | 737.50 | 73,593 |
| 2022-08-04 | 891.08 | 891.30 | 891.00 | 891.10 | 742.58 | 8,019 |
| 2022-08-02 | 877.00 | 891.48 | 877.00 | 891.08 | 742.56 | 45,746 |
| 2022-08-01 | 875.00 | 881.00 | 875.00 | 877.74 | 731.45 | 382,346 |
| 2022-07-29 | 869.00 | 900.00 | 869.00 | 881.00 | 734.16 | 147,293 |
| 2022-07-28 | 863.00 | 870.00 | 863.00 | 869.32 | 724.43 | 530,015 |
| 2022-07-27 | 850.00 | 850.00 | 850.00 | 850.00 | 708.33 | 2,122 |
| 2022-07-26 | 850.00 | 850.00 | 850.00 | 850.00 | 708.33 | 5 |
| 2022-07-25 | 835.00 | 850.00 | 835.00 | 850.00 | 708.33 | 301,750 |
| 2022-07-22 | 820.81 | 822.00 | 820.81 | 822.00 | 685.00 | 1,667,014 |
| 2022-07-20 | 817.00 | 821.10 | 817.00 | 820.81 | 684.00 | 42,950 |
| 2022-07-18 | 815.00 | 815.00 | 815.00 | 815.00 | 679.16 | 5,108 |
| 2022-07-15 | 815.00 | 815.00 | 815.00 | 815.00 | 679.16 | 27,078 |
| 2022-07-14 | 805.80 | 815.00 | 805.80 | 815.00 | 679.16 | 140,376 |
| 2022-07-13 | 790.10 | 790.11 | 790.10 | 790.11 | 658.42 | 2,759,018 |
| 2022-07-12 | 790.00 | 790.00 | 790.00 | 790.00 | 658.33 | 27,762 |
| 2022-07-11 | 786.00 | 791.00 | 786.00 | 787.76 | 656.46 | 58,458 |
| 2022-07-08 | 785.00 | 785.00 | 782.00 | 782.00 | 651.66 | 4,160 |
| 2022-07-07 | 782.00 | 782.00 | 782.00 | 782.00 | 651.66 | 2,592 |
| 2022-07-06 | 782.00 | 782.00 | 782.00 | 782.00 | 651.66 | 258,129 |
| 2022-07-04 | 779.89 | 779.90 | 779.89 | 779.89 | 649.90 | 11,375 |
| 2022-06-30 | 794.90 | 794.90 | 785.40 | 785.40 | 654.50 | 1,500 |
| 2022-06-29 | 785.40 | 785.40 | 785.40 | 785.40 | 654.50 | 21,500 |
| 2022-06-28 | 780.00 | 780.00 | 780.00 | 780.00 | 650.00 | 170,500 |
| 2022-06-24 | 779.50 | 779.50 | 779.50 | 779.50 | 649.58 | 37,383 |
| 2022-06-23 | 780.30 | 780.30 | 779.50 | 779.50 | 649.58 | 23,000 |
| 2022-06-22 | 780.00 | 780.00 | 780.00 | 780.00 | 650.00 | 66,611 |
| 2022-06-20 | 780.00 | 795.00 | 780.00 | 787.12 | 655.93 | 64,251 |
| 2022-06-17 | 780.00 | 794.80 | 780.00 | 794.80 | 662.33 | 23,700 |
| 2022-06-16 | 795.00 | 795.00 | 780.00 | 794.77 | 652.70 | 65,121 |
| 2022-06-15 | 796.00 | 810.00 | 795.00 | 801.08 | 657.88 | 215,701 |
| 2022-06-14 | 800.00 | 800.00 | 796.00 | 799.93 | 656.93 | 119,122 |
| 2022-06-13 | 785.00 | 800.70 | 785.00 | 800.70 | 657.57 | 35,813 |
| 2022-06-10 | 800.00 | 800.00 | 799.98 | 799.98 | 656.98 | 47,013 |
| 2022-06-09 | 802.00 | 802.00 | 799.99 | 800.41 | 657.33 | 45,681 |
| 2022-06-08 | 804.00 | 804.00 | 800.00 | 802.65 | 659.17 | 67,079 |
| 2022-06-07 | 800.00 | 800.00 | 800.00 | 800.00 | 656.99 | 28,581 |
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.