Sigdo Koppers historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-07 | 775.00 | 785.00 | 770.00 | 772.49 | 619.89 | 78,704 |
| 2022-03-04 | 770.00 | 785.00 | 770.00 | 773.50 | 620.70 | 53,510 |
| 2022-03-03 | 780.00 | 780.00 | 775.00 | 776.02 | 622.72 | 66,629 |
| 2022-03-02 | 785.40 | 785.40 | 780.00 | 780.00 | 625.92 | 95,711 |
| 2022-03-01 | 785.00 | 785.00 | 785.00 | 785.00 | 629.93 | 70 |
| 2022-02-23 | 785.00 | 785.00 | 785.00 | 785.00 | 629.93 | 58 |
| 2022-02-22 | 771.00 | 785.00 | 771.00 | 785.00 | 629.93 | 3,988 |
| 2022-02-17 | 785.00 | 785.00 | 785.00 | 785.00 | 629.93 | 40,151 |
| 2022-02-16 | 805.00 | 805.00 | 805.00 | 805.00 | 645.98 | 548 |
| 2022-02-14 | 805.00 | 805.00 | 805.00 | 805.00 | 645.98 | 39,447 |
| 2022-02-10 | 805.00 | 820.00 | 805.00 | 820.00 | 658.01 | 2,331 |
| 2022-02-09 | 820.00 | 820.00 | 820.00 | 820.00 | 658.01 | 571 |
| 2022-02-04 | 808.00 | 820.00 | 808.00 | 820.00 | 658.01 | 1,810 |
| 2022-02-02 | 820.00 | 820.00 | 820.00 | 820.00 | 658.01 | 98,449 |
| 2022-01-31 | 820.00 | 820.00 | 820.00 | 820.00 | 658.01 | 32,475 |
| 2022-01-28 | 820.00 | 820.00 | 820.00 | 820.00 | 658.01 | 42,525 |
| 2022-01-27 | 820.00 | 829.98 | 819.90 | 823.62 | 660.92 | 108,648 |
| 2022-01-26 | 834.36 | 834.36 | 830.50 | 832.96 | 668.41 | 42,400 |
| 2022-01-25 | 828.00 | 834.48 | 825.00 | 829.67 | 665.77 | 90,468 |
| 2022-01-24 | 831.00 | 836.40 | 831.00 | 836.40 | 671.17 | 26,297 |
| 2022-01-21 | 804.50 | 845.00 | 795.02 | 841.88 | 675.57 | 87,277 |
| 2022-01-20 | 789.00 | 795.00 | 789.00 | 795.00 | 637.95 | 30,626 |
| 2022-01-19 | 798.00 | 798.00 | 798.00 | 798.00 | 640.36 | 16,250 |
| 2022-01-18 | 802.00 | 802.00 | 789.00 | 792.94 | 636.30 | 110,011 |
| 2022-01-17 | 800.00 | 800.00 | 800.00 | 800.00 | 641.96 | 19,950 |
| 2022-01-14 | 800.70 | 800.70 | 800.70 | 800.70 | 642.53 | 16,240 |
| 2022-01-13 | 800.00 | 800.00 | 790.00 | 799.72 | 641.74 | 42,318 |
| 2022-01-12 | 790.00 | 810.00 | 790.00 | 802.02 | 643.59 | 85,119 |
| 2022-01-11 | 785.00 | 792.00 | 785.00 | 792.00 | 635.55 | 20,109 |
| 2022-01-10 | 794.00 | 794.00 | 793.89 | 793.95 | 637.11 | 81,715 |
| 2022-01-07 | 786.98 | 786.98 | 786.98 | 786.98 | 631.52 | 18,040 |
| 2022-01-06 | 785.00 | 785.40 | 785.00 | 785.40 | 630.25 | 24,400 |
| 2022-01-05 | 783.65 | 783.65 | 783.65 | 783.65 | 628.84 | 19,800 |
| 2022-01-04 | 782.00 | 782.00 | 781.99 | 781.99 | 627.51 | 21,958 |
| 2022-01-03 | 785.00 | 785.00 | 780.00 | 780.00 | 625.92 | 62,078 |
| 2021-12-30 | 775.00 | 795.60 | 775.00 | 784.15 | 629.25 | 26,610 |
| 2021-12-29 | 780.00 | 787.00 | 780.00 | 782.33 | 627.79 | 89,895 |
| 2021-12-28 | 782.00 | 782.00 | 780.00 | 780.00 | 625.92 | 23,100 |
| 2021-12-27 | 779.50 | 780.00 | 770.00 | 780.00 | 625.92 | 32,595 |
| 2021-12-24 | 780.00 | 790.00 | 780.00 | 790.00 | 633.94 | 26,800 |
| 2021-12-23 | 750.00 | 779.90 | 740.00 | 766.38 | 614.99 | 95,430 |
| 2021-12-22 | 739.49 | 745.00 | 739.49 | 741.20 | 594.78 | 70,369 |
| 2021-12-21 | 744.60 | 744.60 | 725.00 | 731.45 | 586.96 | 99,066 |
| 2021-12-20 | 705.00 | 753.00 | 705.00 | 737.87 | 592.11 | 97,509 |
| 2021-12-17 | 754.80 | 760.00 | 750.00 | 754.04 | 605.08 | 83,773 |
| 2021-12-16 | 765.50 | 778.00 | 765.50 | 770.76 | 618.50 | 126,000 |
| 2021-12-15 | 765.00 | 768.00 | 765.00 | 766.20 | 593.73 | 67,408 |
| 2021-12-14 | 775.00 | 779.00 | 770.00 | 779.00 | 603.64 | 110,796 |
| 2021-12-13 | 790.00 | 790.00 | 790.00 | 790.00 | 612.17 | 50,126 |
| 2021-12-10 | 786.93 | 790.00 | 786.93 | 790.00 | 612.17 | 56,457 |
| 2021-12-09 | 794.88 | 794.88 | 794.88 | 794.88 | 615.95 | 50,000 |
| 2021-12-07 | 790.00 | 795.00 | 790.00 | 795.00 | 616.04 | 93,692 |
| 2021-12-06 | 789.99 | 794.80 | 789.99 | 794.80 | 615.89 | 51,936 |
| 2021-12-03 | 775.20 | 790.00 | 775.20 | 789.99 | 612.16 | 100,815 |
| 2021-12-02 | 749.99 | 770.00 | 740.10 | 770.00 | 596.67 | 145,467 |
| 2021-12-01 | 744.60 | 749.99 | 740.00 | 749.99 | 581.17 | 110,514 |
| 2021-11-30 | 729.30 | 740.00 | 729.30 | 740.00 | 573.42 | 104,000 |
| 2021-11-29 | 740.00 | 740.00 | 720.00 | 736.87 | 571.00 | 49,255 |
| 2021-11-26 | 750.00 | 750.00 | 749.99 | 749.99 | 581.17 | 67,152 |
| 2021-11-25 | 770.00 | 770.00 | 765.00 | 767.54 | 594.76 | 58,797 |
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.