Sigdo Koppers historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-17 | 1,632.30 | 1,632.30 | 1,632.30 | 1,632.30 | 1,623.89 | 457 |
| 2026-07-15 | 1,632.30 | 1,641.40 | 1,400.00 | 1,632.30 | 1,623.89 | 421 |
| 2026-07-14 | 1,618.20 | 1,632.30 | 1,618.20 | 1,632.30 | 1,623.89 | 1,930 |
| 2026-07-13 | 1,618.60 | 1,632.30 | 1,618.60 | 1,632.30 | 1,623.89 | 1,264 |
| 2026-07-10 | 1,618.20 | 1,632.30 | 1,618.20 | 1,632.30 | 1,623.89 | 1,221 |
| 2026-07-09 | 1,632.30 | 1,632.30 | 1,632.30 | 1,632.30 | 1,623.89 | 419 |
| 2026-07-08 | 1,631.80 | 1,634.10 | 1,631.80 | 1,632.30 | 1,623.89 | 7,800 |
| 2026-07-07 | 1,607.50 | 1,607.50 | 1,607.50 | 1,607.50 | 1,599.22 | 1,775 |
| 2026-07-06 | 1,617.70 | 1,617.70 | 1,604.00 | 1,607.50 | 1,599.22 | 8,513 |
| 2026-07-03 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | 1,621.60 | 420 |
| 2026-07-02 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | 1,621.60 | 406 |
| 2026-07-01 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | 1,621.60 | 420 |
| 2026-06-30 | 1,628.80 | 1,630.00 | 1,628.80 | 1,630.00 | 1,621.60 | 2,167 |
| 2026-06-26 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | 1,621.60 | 1,225 |
| 2026-06-25 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | 1,621.60 | 2,039 |
| 2026-06-24 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | 1,621.60 | 3,297 |
| 2026-06-23 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | 1,621.60 | 219 |
| 2026-06-22 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | 1,621.60 | 381 |
| 2026-06-19 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | 1,621.60 | 25,617 |
| 2026-06-18 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | 1,621.60 | 20,071 |
| 2026-06-17 | 1,630.00 | 1,630.00 | 1,629.90 | 1,629.90 | 1,621.50 | 86,174 |
| 2026-06-16 | 1,630.00 | 1,631.00 | 1,630.00 | 1,630.00 | 1,621.60 | 341,454 |
| 2026-06-15 | 1,630.00 | 1,631.50 | 1,630.00 | 1,630.10 | 1,621.70 | 30,410 |
| 2026-06-12 | 1,621.80 | 1,630.00 | 1,621.80 | 1,630.00 | 1,621.60 | 983 |
| 2026-06-11 | 1,632.30 | 1,632.30 | 1,630.00 | 1,630.00 | 1,621.60 | 1,298 |
| 2026-06-10 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | 1,621.60 | 205,433 |
| 2026-06-09 | 1,650.00 | 1,650.00 | 1,640.00 | 1,640.20 | 1,631.75 | 16,166 |
| 2026-06-08 | 1,639.90 | 1,639.90 | 1,639.90 | 1,639.90 | 1,631.45 | 328 |
| 2026-06-05 | 1,631.70 | 1,640.00 | 1,631.70 | 1,639.90 | 1,623.50 | 31,174 |
| 2026-06-04 | 1,631.80 | 1,640.70 | 1,629.20 | 1,631.10 | 1,614.78 | 27,308 |
| 2026-06-03 | 1,631.70 | 1,653.70 | 1,631.70 | 1,644.10 | 1,627.65 | 36,406 |
| 2026-06-02 | 1,631.80 | 1,635.90 | 1,631.80 | 1,634.10 | 1,617.75 | 5,932 |
| 2026-06-01 | 1,631.80 | 1,636.20 | 1,631.80 | 1,635.90 | 1,619.54 | 15,476 |
| 2026-05-29 | 1,624.80 | 1,649.20 | 1,624.80 | 1,644.70 | 1,628.25 | 26,731 |
| 2026-05-28 | 1,624.80 | 1,637.00 | 1,624.80 | 1,633.20 | 1,616.86 | 36,571 |
| 2026-05-27 | 1,604.00 | 1,621.80 | 1,604.00 | 1,621.30 | 1,605.08 | 54,486 |
| 2026-05-26 | 1,606.00 | 1,640.10 | 1,606.00 | 1,640.10 | 1,623.69 | 1,150 |
| 2026-05-25 | 1,606.00 | 1,640.10 | 1,606.00 | 1,640.10 | 1,623.69 | 4,124 |
| 2026-05-22 | 1,640.10 | 1,640.10 | 1,640.10 | 1,640.10 | 1,623.69 | 352 |
| 2026-05-20 | 1,600.00 | 1,640.10 | 1,600.00 | 1,640.10 | 1,623.69 | 2,266 |
| 2026-05-19 | 1,603.30 | 1,640.10 | 1,601.00 | 1,640.10 | 1,623.69 | 4,602 |
| 2026-05-18 | 1,613.20 | 1,640.10 | 1,611.00 | 1,640.10 | 1,623.69 | 2,497 |
| 2026-05-15 | 1,636.00 | 1,640.10 | 1,636.00 | 1,640.10 | 1,623.69 | 1,622 |
| 2026-05-14 | 1,636.00 | 1,640.10 | 1,636.00 | 1,640.10 | 1,623.69 | 1,759 |
| 2026-05-13 | 1,633.20 | 1,643.20 | 1,633.20 | 1,640.10 | 1,623.69 | 8,849 |
| 2026-05-12 | 1,647.00 | 1,649.00 | 1,624.60 | 1,627.60 | 1,611.32 | 21,629 |
| 2026-05-11 | 1,642.50 | 1,664.20 | 1,637.70 | 1,652.30 | 1,635.77 | 5,461 |
| 2026-05-08 | 1,664.00 | 1,665.00 | 1,663.00 | 1,664.20 | 1,647.55 | 17,471 |
| 2026-05-07 | 1,671.00 | 1,671.00 | 1,671.00 | 1,671.00 | 1,654.29 | 3,668 |
| 2026-05-06 | 1,678.20 | 1,678.20 | 1,660.40 | 1,671.00 | 1,654.29 | 43,676 |
| 2026-05-05 | 1,691.80 | 1,691.80 | 1,654.70 | 1,655.90 | 1,639.34 | 16,286 |
| 2026-05-04 | 1,691.80 | 1,700.00 | 1,691.80 | 1,700.00 | 1,683.00 | 3,197 |
| 2026-04-30 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,658.88 | 40,095 |
| 2026-04-29 | 1,713.20 | 1,713.20 | 1,698.20 | 1,700.60 | 1,659.46 | 7,566 |
| 2026-04-28 | 1,723.20 | 1,723.20 | 1,713.20 | 1,714.70 | 1,673.22 | 6,344 |
| 2026-04-27 | 1,724.00 | 1,724.00 | 1,708.40 | 1,714.00 | 1,672.54 | 55,680 |
| 2026-04-24 | 1,730.00 | 1,730.00 | 1,729.20 | 1,729.20 | 1,687.37 | 6,792 |
| 2026-04-23 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | 1,688.15 | 144 |
| 2026-04-22 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | 1,688.15 | 40,351 |
| 2026-04-21 | 1,736.70 | 1,736.70 | 1,730.00 | 1,730.00 | 1,688.15 | 94,606 |
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.