Sigdo Koppers historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 1,723.30 | 1,729.10 | 1,723.30 | 1,729.10 | 1,687.28 | 1,698 |
| 2026-04-17 | 1,736.80 | 1,736.80 | 1,729.10 | 1,729.10 | 1,687.28 | 1,974 |
| 2026-04-16 | 1,736.80 | 1,740.00 | 1,726.50 | 1,729.10 | 1,687.28 | 58,847 |
| 2026-04-15 | 1,736.80 | 1,745.50 | 1,735.00 | 1,743.10 | 1,700.94 | 26,225 |
| 2026-04-14 | 1,723.80 | 1,723.80 | 1,718.50 | 1,719.60 | 1,678.00 | 14,295 |
| 2026-04-13 | 1,736.80 | 1,736.80 | 1,722.90 | 1,722.90 | 1,681.23 | 1,125 |
| 2026-04-10 | 1,737.00 | 1,742.30 | 1,722.90 | 1,722.90 | 1,681.23 | 3,979 |
| 2026-04-09 | 1,743.20 | 1,743.20 | 1,707.50 | 1,722.90 | 1,681.23 | 26,357 |
| 2026-04-08 | 1,753.20 | 1,762.10 | 1,722.20 | 1,733.30 | 1,691.37 | 24,345 |
| 2026-04-07 | 1,735.60 | 1,735.60 | 1,735.60 | 1,735.60 | 1,693.62 | 119 |
| 2026-04-06 | 1,726.80 | 1,736.80 | 1,726.80 | 1,735.60 | 1,693.62 | 7,459 |
| 2026-04-02 | 1,736.80 | 1,742.10 | 1,724.70 | 1,730.10 | 1,688.25 | 17,616 |
| 2026-04-01 | 1,751.80 | 1,751.80 | 1,721.10 | 1,726.30 | 1,684.54 | 48,078 |
| 2026-03-31 | 1,737.90 | 1,755.00 | 1,737.90 | 1,755.00 | 1,712.55 | 1,622 |
| 2026-03-30 | 1,758.20 | 1,758.20 | 1,755.00 | 1,755.00 | 1,712.55 | 175,162 |
| 2026-03-27 | 1,783.20 | 1,783.20 | 1,773.50 | 1,774.90 | 1,731.97 | 7,191 |
| 2026-03-26 | 1,785.90 | 1,791.80 | 1,785.90 | 1,787.30 | 1,744.07 | 283,795 |
| 2026-03-25 | 1,793.10 | 1,793.10 | 1,782.00 | 1,785.90 | 1,742.70 | 5,816 |
| 2026-03-24 | 1,803.20 | 1,803.20 | 1,796.60 | 1,797.20 | 1,753.73 | 8,250 |
| 2026-03-23 | 1,810.00 | 1,810.00 | 1,794.50 | 1,810.00 | 1,766.22 | 333 |
| 2026-03-20 | 1,810.00 | 1,810.00 | 1,810.00 | 1,810.00 | 1,766.22 | 15,768 |
| 2026-03-19 | 1,812.90 | 1,812.90 | 1,801.70 | 1,806.20 | 1,762.51 | 6,555 |
| 2026-03-18 | 1,823.00 | 1,823.00 | 1,811.70 | 1,817.90 | 1,773.93 | 4,049 |
| 2026-03-17 | 1,823.00 | 1,823.00 | 1,817.90 | 1,817.90 | 1,773.93 | 3,203 |
| 2026-03-16 | 1,817.90 | 1,830.00 | 1,817.90 | 1,817.90 | 1,773.93 | 218 |
| 2026-03-13 | 1,817.90 | 1,817.90 | 1,817.90 | 1,817.90 | 1,773.93 | 617 |
| 2026-03-12 | 1,812.70 | 1,817.90 | 1,805.00 | 1,817.90 | 1,773.93 | 4,215 |
| 2026-03-11 | 1,813.20 | 1,817.90 | 1,813.20 | 1,817.90 | 1,773.93 | 1,356 |
| 2026-03-10 | 1,817.90 | 1,817.90 | 1,817.90 | 1,817.90 | 1,773.93 | 490 |
| 2026-03-09 | 1,823.30 | 1,823.30 | 1,814.50 | 1,817.90 | 1,773.93 | 5,779 |
| 2026-03-06 | 1,830.10 | 1,830.10 | 1,830.10 | 1,830.10 | 1,785.83 | 7 |
| 2026-03-05 | 1,823.20 | 1,830.10 | 1,821.00 | 1,830.10 | 1,785.83 | 21,720 |
| 2026-03-04 | 1,749.00 | 1,821.80 | 1,749.00 | 1,799.50 | 1,755.97 | 29,543 |
| 2026-03-03 | 1,853.20 | 1,853.20 | 1,789.00 | 1,800.00 | 1,756.46 | 75,011 |
| 2026-03-02 | 1,865.00 | 1,866.90 | 1,865.00 | 1,866.90 | 1,821.74 | 1,118 |
| 2026-02-27 | 1,818.80 | 1,868.50 | 1,818.80 | 1,866.90 | 1,821.74 | 56,412 |
| 2026-02-26 | 1,806.80 | 1,868.50 | 1,806.80 | 1,868.50 | 1,823.30 | 2,359 |
| 2026-02-25 | 1,791.80 | 1,875.00 | 1,791.80 | 1,868.50 | 1,823.30 | 9,986 |
| 2026-02-24 | 1,788.80 | 1,790.00 | 1,785.90 | 1,785.90 | 1,742.70 | 2,260 |
| 2026-02-23 | 1,777.00 | 1,791.50 | 1,777.00 | 1,785.90 | 1,742.70 | 9,955 |
| 2026-02-20 | 1,766.80 | 1,794.20 | 1,766.80 | 1,787.00 | 1,743.77 | 14,224 |
| 2026-02-19 | 1,766.80 | 1,872.00 | 1,758.80 | 1,836.30 | 1,791.88 | 25,151 |
| 2026-02-18 | 1,757.50 | 1,800.00 | 1,757.50 | 1,758.80 | 1,716.26 | 2,292 |
| 2026-02-17 | 1,753.20 | 1,767.10 | 1,748.00 | 1,758.80 | 1,716.26 | 22,822 |
| 2026-02-16 | 1,783.10 | 1,783.10 | 1,737.90 | 1,741.20 | 1,699.08 | 26,071 |
| 2026-02-13 | 1,747.00 | 1,806.70 | 1,747.00 | 1,799.90 | 1,756.36 | 16,889 |
| 2026-02-12 | 1,747.40 | 1,747.40 | 1,747.40 | 1,747.40 | 1,705.13 | 133 |
| 2026-02-11 | 1,750.00 | 1,750.00 | 1,745.00 | 1,747.40 | 1,705.13 | 21,181 |
| 2026-02-10 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,707.67 | 14,745 |
| 2026-02-09 | 1,730.00 | 1,850.00 | 1,730.00 | 1,749.90 | 1,707.57 | 26,936 |
| 2026-02-06 | 1,740.00 | 1,740.00 | 1,708.20 | 1,730.70 | 1,688.84 | 103,693 |
| 2026-02-05 | 1,738.00 | 1,738.00 | 1,721.70 | 1,721.70 | 1,680.05 | 2,349 |
| 2026-02-04 | 1,740.00 | 1,740.00 | 1,721.70 | 1,721.70 | 1,680.05 | 3,358 |
| 2026-02-03 | 1,712.40 | 1,740.00 | 1,712.40 | 1,721.70 | 1,680.05 | 39,756 |
| 2026-02-02 | 1,705.00 | 1,705.00 | 1,703.40 | 1,703.40 | 1,662.20 | 8,553 |
| 2026-01-30 | 1,696.80 | 1,700.00 | 1,696.80 | 1,699.90 | 1,658.78 | 31,546 |
| 2026-01-29 | 1,676.80 | 1,680.20 | 1,676.80 | 1,680.20 | 1,639.56 | 240,657 |
| 2026-01-28 | 1,700.00 | 1,700.00 | 1,670.00 | 1,670.00 | 1,629.60 | 3,077 |
| 2026-01-27 | 1,670.00 | 1,670.00 | 1,663.80 | 1,670.00 | 1,629.60 | 152,074 |
| 2026-01-26 | 1,658.20 | 1,668.60 | 1,646.80 | 1,664.60 | 1,624.34 | 7,784 |
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.