Sigdo Koppers historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-24 | 780.00 | 780.00 | 780.00 | 780.00 | 604.42 | 28,676 |
| 2021-11-23 | 790.50 | 790.50 | 790.50 | 790.50 | 612.56 | 106,302 |
| 2021-11-22 | 775.20 | 795.60 | 775.20 | 787.62 | 610.32 | 34,631 |
| 2021-11-19 | 754.80 | 754.80 | 754.70 | 754.76 | 584.86 | 8,314 |
| 2021-11-17 | 750.00 | 756.57 | 750.00 | 756.57 | 586.26 | 2,406 |
| 2021-11-16 | 765.00 | 765.00 | 755.00 | 756.57 | 586.26 | 28,557 |
| 2021-11-15 | 775.00 | 781.38 | 775.00 | 781.38 | 605.49 | 25,165 |
| 2021-11-11 | 781.00 | 781.00 | 781.00 | 781.00 | 605.19 | 29,998 |
| 2021-11-10 | 799.04 | 799.04 | 799.04 | 799.04 | 619.17 | 4 |
| 2021-11-08 | 799.04 | 799.04 | 799.04 | 799.04 | 619.17 | 28 |
| 2021-11-05 | 789.00 | 800.00 | 782.10 | 799.04 | 619.17 | 427,467 |
| 2021-11-04 | 760.00 | 785.00 | 760.00 | 785.00 | 608.29 | 205,330 |
| 2021-11-03 | 768.00 | 768.00 | 768.00 | 768.00 | 595.12 | 10,000 |
| 2021-11-02 | 775.20 | 775.20 | 768.14 | 768.14 | 595.23 | 5,916 |
| 2021-10-29 | 770.00 | 777.90 | 765.00 | 768.14 | 595.23 | 66,589 |
| 2021-10-28 | 776.00 | 778.00 | 775.00 | 778.00 | 602.87 | 87,276 |
| 2021-10-27 | 790.00 | 790.00 | 776.00 | 776.00 | 601.32 | 74,441 |
| 2021-10-26 | 785.00 | 791.90 | 785.00 | 791.90 | 613.64 | 49,841 |
| 2021-10-25 | 792.90 | 792.90 | 792.90 | 792.90 | 614.42 | 97,000 |
| 2021-10-22 | 792.90 | 792.90 | 792.90 | 792.90 | 614.42 | 47,500 |
| 2021-10-21 | 785.40 | 785.40 | 785.40 | 785.40 | 608.60 | 48,100 |
| 2021-10-20 | 790.50 | 790.50 | 790.49 | 790.49 | 612.55 | 159,984 |
| 2021-10-19 | 776.99 | 790.50 | 775.00 | 790.50 | 612.56 | 78,513 |
| 2021-10-18 | 785.00 | 785.00 | 775.00 | 782.00 | 605.97 | 119,414 |
| 2021-10-15 | 795.00 | 795.00 | 780.00 | 794.99 | 616.04 | 69,047 |
| 2021-10-14 | 795.00 | 795.00 | 794.90 | 794.90 | 615.97 | 52,482 |
← NewerPage 19 of 19 · 1,106 trading days
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.