Sigdo Koppers historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-21 | 1,274.00 | 1,274.00 | 1,269.00 | 1,269.00 | 1,226.07 | 19,758 |
| 2025-07-18 | 1,285.00 | 1,285.00 | 1,278.90 | 1,278.90 | 1,235.64 | 4,129 |
| 2025-07-17 | 1,278.90 | 1,278.90 | 1,278.90 | 1,278.90 | 1,235.64 | 15 |
| 2025-07-15 | 1,279.00 | 1,279.00 | 1,278.90 | 1,278.90 | 1,235.64 | 275,013 |
| 2025-07-14 | 1,279.00 | 1,279.00 | 1,279.00 | 1,279.00 | 1,235.73 | 132,000 |
| 2025-07-11 | 1,283.00 | 1,283.00 | 1,283.00 | 1,283.00 | 1,239.60 | 11,029 |
| 2025-07-10 | 1,283.00 | 1,291.60 | 1,283.00 | 1,291.60 | 1,247.91 | 1,502 |
| 2025-07-09 | 1,286.00 | 1,292.00 | 1,286.00 | 1,291.60 | 1,247.91 | 579,736 |
| 2025-07-08 | 1,286.00 | 1,292.90 | 1,286.00 | 1,292.90 | 1,249.16 | 1,027 |
| 2025-07-07 | 1,286.00 | 1,292.90 | 1,286.00 | 1,292.90 | 1,249.16 | 1,030 |
| 2025-07-03 | 1,292.90 | 1,292.90 | 1,292.90 | 1,292.90 | 1,249.16 | 7 |
| 2025-07-02 | 1,289.00 | 1,292.90 | 1,286.70 | 1,292.90 | 1,249.16 | 3,954 |
| 2025-07-01 | 1,293.00 | 1,293.00 | 1,290.00 | 1,292.90 | 1,249.16 | 629,421 |
| 2025-06-30 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,256.02 | 3,825 |
| 2025-06-27 | 1,295.90 | 1,300.00 | 1,295.90 | 1,300.00 | 1,256.02 | 1,029 |
| 2025-06-26 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,256.02 | 11,268 |
| 2025-06-25 | 1,313.00 | 1,313.00 | 1,300.00 | 1,300.00 | 1,256.02 | 97,000 |
| 2025-06-24 | 1,312.90 | 1,312.90 | 1,310.90 | 1,312.00 | 1,267.62 | 5,163 |
| 2025-06-23 | 1,310.00 | 1,312.60 | 1,310.00 | 1,312.00 | 1,267.62 | 400,923 |
| 2025-06-19 | 1,309.00 | 1,309.00 | 1,309.00 | 1,309.00 | 1,264.72 | 4 |
| 2025-06-18 | 1,309.00 | 1,309.00 | 1,309.00 | 1,309.00 | 1,264.72 | 20,500 |
| 2025-06-17 | 1,304.00 | 1,308.40 | 1,304.00 | 1,304.00 | 1,259.89 | 167,538 |
| 2025-06-16 | 1,299.00 | 1,303.40 | 1,299.00 | 1,303.40 | 1,259.31 | 657,637 |
| 2025-06-13 | 1,291.00 | 1,291.00 | 1,291.00 | 1,291.00 | 1,247.33 | 20,000 |
| 2025-06-12 | 1,275.00 | 1,299.00 | 1,275.00 | 1,284.10 | 1,240.66 | 46,359 |
| 2025-06-11 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 1,236.70 | 48,184 |
| 2025-06-10 | 1,268.00 | 1,268.00 | 1,267.00 | 1,267.50 | 1,224.62 | 24,172 |
| 2025-06-09 | 1,261.00 | 1,268.70 | 1,261.00 | 1,263.80 | 1,221.05 | 6,555 |
| 2025-06-06 | 1,247.00 | 1,260.00 | 1,247.00 | 1,260.00 | 1,217.38 | 317,097 |
| 2025-06-05 | 1,249.00 | 1,249.60 | 1,249.00 | 1,249.40 | 1,201.77 | 19,488 |
| 2025-06-04 | 1,244.00 | 1,249.00 | 1,242.00 | 1,245.50 | 1,198.02 | 7,108 |
| 2025-06-03 | 1,244.00 | 1,244.00 | 1,241.60 | 1,241.60 | 1,194.27 | 3,725 |
| 2025-06-02 | 1,244.00 | 1,244.00 | 1,239.00 | 1,241.60 | 1,194.27 | 408,284 |
| 2025-05-29 | 1,245.80 | 1,248.00 | 1,245.80 | 1,248.00 | 1,200.42 | 48,256 |
| 2025-05-28 | 1,220.40 | 1,220.40 | 1,220.40 | 1,220.40 | 1,173.87 | 332 |
| 2025-05-27 | 1,221.50 | 1,221.50 | 1,220.40 | 1,220.40 | 1,173.87 | 4,650 |
| 2025-05-26 | 1,220.00 | 1,221.90 | 1,220.00 | 1,220.40 | 1,173.87 | 58,197 |
| 2025-05-23 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | 1,163.87 | 29,782 |
| 2025-05-22 | 1,191.60 | 1,210.00 | 1,191.60 | 1,207.70 | 1,161.66 | 26,462 |
| 2025-05-19 | 1,190.00 | 1,190.00 | 1,155.20 | 1,155.20 | 1,111.16 | 4,034 |
| 2025-05-16 | 1,170.00 | 1,180.00 | 1,155.20 | 1,155.20 | 1,111.16 | 2,182 |
| 2025-05-15 | 1,155.10 | 1,155.20 | 1,155.10 | 1,155.20 | 1,111.16 | 29,389 |
| 2025-05-14 | 1,148.00 | 1,161.10 | 1,148.00 | 1,158.70 | 1,114.53 | 45,790 |
| 2025-05-13 | 1,147.40 | 1,149.00 | 1,147.40 | 1,148.60 | 1,104.81 | 12,058 |
| 2025-05-12 | 1,137.00 | 1,137.00 | 1,120.50 | 1,120.50 | 1,077.78 | 2,608 |
| 2025-05-09 | 1,131.00 | 1,131.00 | 1,120.50 | 1,120.50 | 1,077.78 | 5,400 |
| 2025-05-08 | 1,120.50 | 1,120.50 | 1,120.50 | 1,120.50 | 1,077.78 | 279 |
| 2025-05-07 | 1,120.40 | 1,121.00 | 1,120.40 | 1,120.50 | 1,077.78 | 42,588 |
| 2025-05-06 | 1,103.50 | 1,103.50 | 1,100.00 | 1,100.10 | 1,058.16 | 215,901 |
| 2025-05-05 | 1,108.60 | 1,108.60 | 1,108.60 | 1,108.60 | 1,066.34 | 13,267 |
| 2025-05-02 | 1,108.60 | 1,108.60 | 1,108.60 | 1,108.60 | 1,044.40 | 257 |
| 2025-04-30 | 1,107.10 | 1,108.60 | 1,107.10 | 1,108.60 | 1,044.40 | 11,069 |
| 2025-04-29 | 1,093.60 | 1,105.60 | 1,093.60 | 1,099.00 | 1,035.36 | 38,569 |
| 2025-04-28 | 1,075.00 | 1,097.20 | 1,075.00 | 1,095.00 | 1,031.59 | 52,777 |
| 2025-04-23 | 1,074.80 | 1,074.80 | 1,074.80 | 1,074.80 | 1,012.56 | 300 |
| 2025-04-22 | 1,075.00 | 1,075.00 | 1,072.00 | 1,074.80 | 1,012.56 | 62,362 |
| 2025-04-21 | 1,081.00 | 1,081.00 | 1,075.00 | 1,075.40 | 1,013.12 | 11,773 |
| 2025-04-16 | 1,082.60 | 1,082.60 | 1,082.60 | 1,082.60 | 1,019.91 | 523 |
| 2025-04-15 | 1,082.60 | 1,082.60 | 1,082.60 | 1,082.60 | 1,019.91 | 25 |
| 2025-04-14 | 1,081.50 | 1,082.60 | 1,081.50 | 1,082.60 | 1,019.91 | 1,187 |
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.