Sigdo Koppers historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 1,364.30 | 1,372.30 | 1,350.00 | 1,364.30 | 1,323.73 | 436 |
| 2025-10-22 | 1,369.00 | 1,370.00 | 1,364.00 | 1,364.30 | 1,323.73 | 129,658 |
| 2025-10-21 | 1,368.80 | 1,368.80 | 1,368.80 | 1,368.80 | 1,328.09 | 500 |
| 2025-10-16 | 1,368.80 | 1,370.00 | 1,362.40 | 1,368.80 | 1,328.09 | 2 |
| 2025-10-15 | 1,367.00 | 1,368.80 | 1,367.00 | 1,368.80 | 1,328.09 | 3,075 |
| 2025-10-14 | 1,367.00 | 1,376.00 | 1,367.00 | 1,368.80 | 1,328.09 | 17,676 |
| 2025-10-13 | 1,374.00 | 1,374.00 | 1,360.80 | 1,368.40 | 1,327.70 | 17,385 |
| 2025-10-10 | 1,384.00 | 1,384.00 | 1,372.00 | 1,374.40 | 1,333.53 | 29,044 |
| 2025-10-09 | 1,393.00 | 1,397.00 | 1,393.00 | 1,397.00 | 1,355.45 | 2,490 |
| 2025-10-08 | 1,394.00 | 1,397.00 | 1,394.00 | 1,397.00 | 1,355.45 | 106,352 |
| 2025-10-07 | 1,400.00 | 1,400.00 | 1,394.00 | 1,399.00 | 1,357.39 | 6,205 |
| 2025-10-06 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,358.36 | 443 |
| 2025-10-03 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,358.36 | 215,000 |
| 2025-10-02 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,358.36 | 39 |
| 2025-10-01 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,358.36 | 587 |
| 2025-09-30 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,358.36 | 32,000 |
| 2025-09-29 | 1,403.90 | 1,403.90 | 1,395.00 | 1,399.50 | 1,357.88 | 35,992 |
| 2025-09-26 | 1,409.00 | 1,412.10 | 1,398.90 | 1,399.20 | 1,357.59 | 15,518 |
| 2025-09-25 | 1,419.00 | 1,419.00 | 1,414.00 | 1,414.90 | 1,372.82 | 5,361 |
| 2025-09-24 | 1,419.00 | 1,419.00 | 1,414.90 | 1,414.90 | 1,372.82 | 336,319 |
| 2025-09-23 | 1,419.00 | 1,419.00 | 1,415.00 | 1,415.00 | 1,372.92 | 21,020 |
| 2025-09-22 | 1,419.00 | 1,419.00 | 1,415.00 | 1,416.60 | 1,374.47 | 48,636 |
| 2025-09-17 | 1,398.00 | 1,399.30 | 1,398.00 | 1,399.30 | 1,351.96 | 1,089 |
| 2025-09-16 | 1,398.00 | 1,400.40 | 1,398.00 | 1,399.30 | 1,351.96 | 37,350 |
| 2025-09-15 | 1,401.00 | 1,419.00 | 1,389.30 | 1,412.60 | 1,364.81 | 25,440 |
| 2025-09-12 | 1,369.20 | 1,400.20 | 1,369.00 | 1,400.20 | 1,352.83 | 258,402 |
| 2025-09-11 | 1,351.00 | 1,370.00 | 1,351.00 | 1,368.30 | 1,322.01 | 74,107 |
| 2025-09-10 | 1,346.00 | 1,346.00 | 1,342.20 | 1,342.20 | 1,296.80 | 1,142 |
| 2025-09-09 | 1,335.00 | 1,348.30 | 1,335.00 | 1,342.20 | 1,296.80 | 1,132,636 |
| 2025-09-08 | 1,335.00 | 1,346.90 | 1,335.00 | 1,342.00 | 1,296.60 | 48,225 |
| 2025-09-05 | 1,335.00 | 1,370.00 | 1,335.00 | 1,342.60 | 1,297.18 | 48,169 |
| 2025-09-04 | 1,335.00 | 1,335.00 | 1,335.00 | 1,335.00 | 1,289.84 | 20,002 |
| 2025-09-03 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 1,285.01 | 20,006 |
| 2025-09-02 | 1,330.00 | 1,335.60 | 1,330.00 | 1,335.60 | 1,290.42 | 1,616 |
| 2025-09-01 | 1,309.00 | 1,342.00 | 1,309.00 | 1,335.60 | 1,290.42 | 115,593 |
| 2025-08-29 | 1,300.00 | 1,347.00 | 1,292.00 | 1,321.20 | 1,276.51 | 311,625 |
| 2025-08-28 | 1,292.00 | 1,307.00 | 1,292.00 | 1,307.00 | 1,262.79 | 481,413 |
| 2025-08-27 | 1,306.00 | 1,306.00 | 1,306.00 | 1,306.00 | 1,261.82 | 224 |
| 2025-08-26 | 1,304.00 | 1,306.50 | 1,304.00 | 1,306.00 | 1,261.82 | 219,830 |
| 2025-08-25 | 1,292.00 | 1,292.00 | 1,292.00 | 1,292.00 | 1,248.29 | 10 |
| 2025-08-22 | 1,304.00 | 1,304.60 | 1,292.00 | 1,292.00 | 1,248.29 | 17,620 |
| 2025-08-20 | 1,300.00 | 1,300.00 | 1,292.20 | 1,295.40 | 1,251.58 | 7,979 |
| 2025-08-18 | 1,304.00 | 1,310.00 | 1,292.60 | 1,300.30 | 1,256.31 | 32,111 |
| 2025-08-14 | 1,302.90 | 1,302.90 | 1,302.90 | 1,302.90 | 1,258.83 | 244 |
| 2025-08-13 | 1,300.00 | 1,304.30 | 1,300.00 | 1,302.90 | 1,258.83 | 32,737 |
| 2025-08-12 | 1,297.40 | 1,297.40 | 1,297.40 | 1,297.40 | 1,253.51 | 606 |
| 2025-08-11 | 1,300.00 | 1,301.70 | 1,291.70 | 1,297.40 | 1,253.51 | 42,851 |
| 2025-08-08 | 1,291.00 | 1,300.00 | 1,291.00 | 1,300.00 | 1,256.02 | 212,469 |
| 2025-08-07 | 1,280.20 | 1,280.20 | 1,280.20 | 1,280.20 | 1,236.89 | 20 |
| 2025-08-06 | 1,280.00 | 1,280.20 | 1,280.00 | 1,280.20 | 1,236.89 | 20,861 |
| 2025-08-05 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 1,236.70 | 96,553 |
| 2025-08-04 | 1,279.00 | 1,279.00 | 1,275.80 | 1,276.00 | 1,232.84 | 19,469 |
| 2025-08-01 | 1,281.00 | 1,286.70 | 1,281.00 | 1,284.10 | 1,240.66 | 35,845 |
| 2025-07-31 | 1,254.00 | 1,283.30 | 1,254.00 | 1,270.80 | 1,227.81 | 41,539 |
| 2025-07-30 | 1,254.10 | 1,265.00 | 1,254.00 | 1,262.00 | 1,219.31 | 41,681 |
| 2025-07-29 | 1,254.00 | 1,259.00 | 1,254.00 | 1,257.00 | 1,214.48 | 18,653 |
| 2025-07-25 | 1,242.00 | 1,242.00 | 1,239.00 | 1,239.60 | 1,197.67 | 7,173 |
| 2025-07-24 | 1,249.00 | 1,268.80 | 1,249.00 | 1,268.80 | 1,225.88 | 1,030 |
| 2025-07-23 | 1,254.00 | 1,268.80 | 1,254.00 | 1,268.80 | 1,225.88 | 1,138 |
| 2025-07-22 | 1,274.10 | 1,274.10 | 1,268.80 | 1,268.80 | 1,225.88 | 11,378 |
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.