Sigdo Koppers historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-06 | 805.60 | 805.60 | 799.96 | 799.96 | 656.96 | 190,570 |
| 2022-06-03 | 805.00 | 805.00 | 796.94 | 803.81 | 660.12 | 1,561,623 |
| 2022-06-02 | 794.95 | 816.00 | 794.95 | 804.45 | 660.65 | 58,539 |
| 2022-06-01 | 786.00 | 795.00 | 786.00 | 794.95 | 652.85 | 20,992 |
| 2022-05-31 | 770.00 | 785.40 | 770.00 | 785.40 | 645.00 | 78,985 |
| 2022-05-30 | 764.00 | 765.01 | 764.00 | 765.01 | 628.26 | 473,606 |
| 2022-05-27 | 745.01 | 750.00 | 745.01 | 750.00 | 615.93 | 302,057 |
| 2022-05-25 | 745.00 | 745.00 | 745.00 | 745.00 | 611.82 | 64,450 |
| 2022-05-24 | 745.00 | 745.00 | 745.00 | 745.00 | 611.82 | 25,000 |
| 2022-05-23 | 715.00 | 740.00 | 715.00 | 733.28 | 602.20 | 83,359 |
| 2022-05-19 | 719.00 | 719.00 | 719.00 | 719.00 | 590.47 | 4,676 |
| 2022-05-18 | 719.00 | 719.00 | 719.00 | 719.00 | 590.47 | 58,321 |
| 2022-05-17 | 711.88 | 719.07 | 711.88 | 719.07 | 590.53 | 1,000 |
| 2022-05-16 | 719.00 | 719.10 | 719.00 | 719.07 | 590.53 | 62,800 |
| 2022-05-13 | 715.00 | 715.00 | 715.00 | 715.00 | 587.19 | 45,339 |
| 2022-05-12 | 725.04 | 725.04 | 724.98 | 724.98 | 595.38 | 140,271 |
| 2022-05-11 | 732.36 | 732.36 | 732.36 | 732.36 | 601.44 | 53 |
| 2022-05-09 | 732.36 | 732.36 | 732.36 | 732.36 | 601.44 | 21,655 |
| 2022-05-06 | 730.00 | 734.40 | 730.00 | 730.00 | 599.51 | 2,000 |
| 2022-05-04 | 730.00 | 730.00 | 725.00 | 730.00 | 599.51 | 189,433 |
| 2022-05-03 | 735.42 | 735.42 | 735.42 | 735.42 | 603.96 | 31,433 |
| 2022-05-02 | 735.00 | 735.00 | 705.00 | 732.74 | 601.76 | 47,400 |
| 2022-04-29 | 740.00 | 740.00 | 740.00 | 740.00 | 593.82 | 43,484 |
| 2022-04-28 | 724.20 | 724.20 | 724.20 | 724.20 | 581.14 | 12,800 |
| 2022-04-27 | 715.00 | 730.00 | 715.00 | 718.04 | 576.20 | 62,700 |
| 2022-04-26 | 715.00 | 729.30 | 715.00 | 719.25 | 577.17 | 47,648 |
| 2022-04-25 | 720.00 | 724.20 | 720.00 | 724.20 | 581.14 | 17,552 |
| 2022-04-22 | 720.00 | 729.30 | 720.00 | 722.66 | 579.90 | 45,500 |
| 2022-04-21 | 729.30 | 729.30 | 720.00 | 727.37 | 583.68 | 63,100 |
| 2022-04-20 | 720.10 | 729.30 | 720.00 | 729.30 | 585.23 | 19,427 |
| 2022-04-19 | 735.00 | 735.00 | 727.00 | 727.00 | 583.39 | 29,405 |
| 2022-04-18 | 745.00 | 750.00 | 745.00 | 746.14 | 598.74 | 68,171 |
| 2022-04-14 | 745.00 | 759.90 | 745.00 | 759.90 | 609.79 | 27,135 |
| 2022-04-13 | 752.40 | 759.90 | 745.00 | 759.90 | 609.79 | 35,438 |
| 2022-04-12 | 760.00 | 760.00 | 760.00 | 760.00 | 609.87 | 67,368 |
| 2022-04-11 | 755.00 | 770.10 | 755.00 | 770.10 | 617.97 | 14,050 |
| 2022-04-08 | 770.10 | 770.10 | 770.10 | 770.10 | 617.97 | 12,900 |
| 2022-04-07 | 760.00 | 765.00 | 758.00 | 764.05 | 613.12 | 45,568 |
| 2022-04-06 | 764.00 | 764.00 | 760.00 | 760.00 | 609.87 | 15,237 |
| 2022-04-05 | 765.00 | 765.00 | 764.25 | 764.25 | 613.28 | 24,314 |
| 2022-04-04 | 765.00 | 765.00 | 762.00 | 764.19 | 613.23 | 76,910 |
| 2022-04-01 | 775.00 | 791.00 | 775.00 | 779.66 | 625.64 | 74,670 |
| 2022-03-31 | 790.50 | 790.50 | 790.50 | 790.50 | 634.34 | 17,160 |
| 2022-03-30 | 790.50 | 790.50 | 790.50 | 790.50 | 634.34 | 13,000 |
| 2022-03-29 | 781.00 | 793.56 | 778.00 | 782.40 | 627.84 | 51,700 |
| 2022-03-28 | 793.00 | 793.00 | 793.00 | 793.00 | 636.35 | 14,470 |
| 2022-03-25 | 795.00 | 795.00 | 793.30 | 793.30 | 636.59 | 32,830 |
| 2022-03-24 | 794.41 | 800.00 | 790.00 | 790.44 | 634.29 | 365,754 |
| 2022-03-23 | 790.49 | 795.00 | 790.49 | 791.41 | 635.07 | 208,625 |
| 2022-03-22 | 785.40 | 785.40 | 785.40 | 785.40 | 630.25 | 61,556 |
| 2022-03-21 | 770.00 | 785.40 | 770.00 | 777.62 | 624.01 | 74,200 |
| 2022-03-18 | 775.20 | 775.20 | 775.00 | 775.16 | 622.03 | 61,700 |
| 2022-03-17 | 770.00 | 770.00 | 770.00 | 770.00 | 617.89 | 48,114 |
| 2022-03-16 | 775.20 | 775.20 | 775.20 | 775.20 | 622.06 | 12,000 |
| 2022-03-15 | 765.00 | 775.20 | 760.00 | 775.20 | 622.06 | 18,093 |
| 2022-03-14 | 770.00 | 775.20 | 765.00 | 769.43 | 617.43 | 53,145 |
| 2022-03-11 | 770.00 | 780.00 | 770.00 | 772.86 | 620.19 | 256,175 |
| 2022-03-10 | 780.00 | 785.00 | 780.00 | 780.54 | 626.35 | 109,027 |
| 2022-03-09 | 780.00 | 780.00 | 780.00 | 780.00 | 625.92 | 12,129 |
| 2022-03-08 | 780.30 | 780.30 | 780.30 | 780.30 | 626.16 | 12,500 |
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.