Sigdo Koppers historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-23 | 1,650.00 | 1,690.00 | 1,650.00 | 1,677.00 | 1,636.44 | 142,772 |
| 2026-01-22 | 1,657.20 | 1,670.00 | 1,640.00 | 1,669.60 | 1,629.21 | 304,014 |
| 2026-01-21 | 1,650.00 | 1,657.20 | 1,650.00 | 1,652.80 | 1,612.82 | 84,452 |
| 2026-01-20 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,610.09 | 17,475 |
| 2026-01-19 | 1,649.90 | 1,649.90 | 1,649.90 | 1,649.90 | 1,609.99 | 366,620 |
| 2026-01-16 | 1,650.00 | 1,651.90 | 1,650.00 | 1,651.90 | 1,611.94 | 2,113 |
| 2026-01-15 | 1,656.00 | 1,656.00 | 1,649.00 | 1,651.90 | 1,611.94 | 7,359 |
| 2026-01-14 | 1,650.00 | 1,650.00 | 1,643.20 | 1,649.00 | 1,609.11 | 248,528 |
| 2026-01-13 | 1,650.00 | 1,656.90 | 1,645.60 | 1,651.40 | 1,611.45 | 68,614 |
| 2026-01-12 | 1,651.40 | 1,651.40 | 1,649.00 | 1,651.10 | 1,611.16 | 86,078 |
| 2026-01-09 | 1,650.00 | 1,656.80 | 1,650.00 | 1,651.40 | 1,611.45 | 18,257 |
| 2026-01-08 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,610.09 | 511 |
| 2026-01-07 | 1,648.30 | 1,650.00 | 1,620.00 | 1,650.00 | 1,610.09 | 12,931 |
| 2026-01-06 | 1,601.00 | 1,650.00 | 1,601.00 | 1,648.30 | 1,608.43 | 42,530 |
| 2026-01-05 | 1,670.00 | 1,670.00 | 1,599.10 | 1,599.10 | 1,560.42 | 1,954 |
| 2026-01-02 | 1,591.40 | 1,599.10 | 1,591.40 | 1,599.10 | 1,560.42 | 4,990 |
| 2025-12-30 | 1,600.00 | 1,600.00 | 1,586.00 | 1,588.10 | 1,549.69 | 237,873 |
| 2025-12-29 | 1,586.20 | 1,600.00 | 1,586.20 | 1,586.20 | 1,547.83 | 679 |
| 2025-12-26 | 1,615.00 | 1,615.00 | 1,585.00 | 1,586.20 | 1,547.83 | 11,123 |
| 2025-12-24 | 1,599.30 | 1,599.30 | 1,599.30 | 1,599.30 | 1,560.61 | 370 |
| 2025-12-23 | 1,608.20 | 1,608.20 | 1,597.10 | 1,599.30 | 1,560.61 | 9,947 |
| 2025-12-22 | 1,610.10 | 1,610.10 | 1,608.00 | 1,610.10 | 1,571.15 | 81,260 |
| 2025-12-19 | 1,621.80 | 1,621.80 | 1,608.00 | 1,610.00 | 1,571.06 | 180,484 |
| 2025-12-18 | 1,606.50 | 1,606.50 | 1,599.80 | 1,599.80 | 1,561.10 | 1,825 |
| 2025-12-17 | 1,603.00 | 1,603.00 | 1,599.30 | 1,599.80 | 1,561.10 | 481,051 |
| 2025-12-16 | 1,606.10 | 1,606.10 | 1,590.00 | 1,599.00 | 1,560.32 | 45,787 |
| 2025-12-15 | 1,606.10 | 1,606.10 | 1,599.50 | 1,600.00 | 1,561.30 | 16,157 |
| 2025-12-12 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,561.30 | 181 |
| 2025-12-11 | 1,610.00 | 1,610.00 | 1,600.00 | 1,600.00 | 1,561.30 | 11,374 |
| 2025-12-10 | 1,610.00 | 1,610.00 | 1,600.00 | 1,600.10 | 1,561.40 | 32,238 |
| 2025-12-09 | 1,608.80 | 1,620.10 | 1,594.90 | 1,600.00 | 1,561.30 | 444,068 |
| 2025-12-05 | 1,600.00 | 1,610.00 | 1,600.00 | 1,610.00 | 1,571.06 | 674 |
| 2025-12-04 | 1,591.30 | 1,610.00 | 1,591.20 | 1,610.00 | 1,571.06 | 3,065 |
| 2025-12-03 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | 1,571.06 | 533 |
| 2025-12-02 | 1,600.00 | 1,620.00 | 1,600.00 | 1,610.00 | 1,562.12 | 30,777 |
| 2025-12-01 | 1,588.20 | 1,605.00 | 1,588.20 | 1,605.00 | 1,557.27 | 56,908 |
| 2025-11-28 | 1,538.50 | 1,602.60 | 1,538.50 | 1,593.70 | 1,546.30 | 9,961 |
| 2025-11-27 | 1,521.50 | 1,521.50 | 1,520.00 | 1,520.00 | 1,474.80 | 1,778 |
| 2025-11-26 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | 1,474.80 | 197,026 |
| 2025-11-25 | 1,520.00 | 1,538.00 | 1,520.00 | 1,520.00 | 1,474.80 | 91 |
| 2025-11-24 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | 1,474.80 | 238 |
| 2025-11-20 | 1,514.20 | 1,520.00 | 1,514.20 | 1,520.00 | 1,474.80 | 1,414 |
| 2025-11-19 | 1,510.00 | 1,520.00 | 1,510.00 | 1,520.00 | 1,474.80 | 247,831 |
| 2025-11-18 | 1,506.60 | 1,506.60 | 1,501.00 | 1,502.00 | 1,457.33 | 23,598 |
| 2025-11-17 | 1,473.10 | 1,508.70 | 1,473.10 | 1,499.20 | 1,454.61 | 16,194 |
| 2025-11-14 | 1,460.00 | 1,465.70 | 1,460.00 | 1,465.00 | 1,421.43 | 43,012 |
| 2025-11-13 | 1,443.90 | 1,465.00 | 1,443.90 | 1,465.00 | 1,421.43 | 168,967 |
| 2025-11-12 | 1,437.90 | 1,471.10 | 1,437.90 | 1,461.60 | 1,418.13 | 56,975 |
| 2025-11-11 | 1,411.30 | 1,436.40 | 1,411.30 | 1,432.40 | 1,389.80 | 9,266 |
| 2025-11-10 | 1,412.00 | 1,434.30 | 1,412.00 | 1,427.40 | 1,384.95 | 9,681 |
| 2025-11-07 | 1,402.70 | 1,415.30 | 1,401.10 | 1,405.70 | 1,363.89 | 7,954 |
| 2025-11-06 | 1,403.50 | 1,428.60 | 1,403.50 | 1,420.10 | 1,377.87 | 77,826 |
| 2025-11-05 | 1,401.00 | 1,401.00 | 1,401.00 | 1,401.00 | 1,359.33 | 388 |
| 2025-11-04 | 1,400.40 | 1,401.00 | 1,400.00 | 1,401.00 | 1,359.33 | 166,230 |
| 2025-11-03 | 1,366.10 | 1,400.00 | 1,366.10 | 1,388.70 | 1,347.40 | 49,921 |
| 2025-10-30 | 1,366.10 | 1,369.40 | 1,365.10 | 1,365.10 | 1,324.50 | 3,226 |
| 2025-10-29 | 1,365.70 | 1,370.00 | 1,365.00 | 1,365.10 | 1,324.50 | 375,548 |
| 2025-10-28 | 1,365.70 | 1,370.50 | 1,364.30 | 1,364.30 | 1,323.73 | 3,958 |
| 2025-10-27 | 1,355.00 | 1,364.30 | 1,355.00 | 1,364.30 | 1,323.73 | 1,200 |
| 2025-10-23 | 1,364.30 | 1,372.30 | 1,350.00 | 1,364.30 | 1,323.73 | 436 |
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.