Sigdo Koppers historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-09 | 1,075.50 | 1,082.60 | 1,072.50 | 1,082.60 | 1,019.91 | 80,000 |
| 2025-04-07 | 1,074.10 | 1,074.10 | 1,074.10 | 1,074.10 | 1,011.90 | 1 |
| 2025-04-04 | 1,074.50 | 1,074.50 | 1,073.80 | 1,074.10 | 1,011.90 | 9,703 |
| 2025-04-02 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 1,026.88 | 40,250 |
| 2025-04-01 | 1,090.00 | 1,090.00 | 1,084.50 | 1,088.40 | 1,025.37 | 75,287 |
| 2025-03-31 | 1,080.00 | 1,105.50 | 1,080.00 | 1,102.60 | 1,038.75 | 79,484 |
| 2025-03-28 | 1,095.00 | 1,095.00 | 1,095.00 | 1,095.00 | 1,031.59 | 52,991 |
| 2025-03-26 | 1,095.00 | 1,095.70 | 1,095.00 | 1,095.40 | 1,031.96 | 9,034 |
| 2025-03-25 | 1,103.30 | 1,104.80 | 1,094.90 | 1,095.90 | 1,032.44 | 45,332 |
| 2025-03-24 | 1,107.50 | 1,107.50 | 1,096.70 | 1,100.40 | 1,036.68 | 52,511 |
| 2025-03-20 | 1,107.90 | 1,112.40 | 1,107.90 | 1,112.40 | 1,047.98 | 2,599 |
| 2025-03-19 | 1,112.40 | 1,112.40 | 1,112.40 | 1,112.40 | 1,047.98 | 457 |
| 2025-03-18 | 1,114.00 | 1,114.00 | 1,112.10 | 1,112.40 | 1,047.98 | 45,669 |
| 2025-03-17 | 1,123.00 | 1,123.00 | 1,110.50 | 1,114.20 | 1,049.68 | 146,021 |
| 2025-03-14 | 1,121.20 | 1,121.20 | 1,121.20 | 1,121.20 | 1,056.27 | 7 |
| 2025-03-13 | 1,124.90 | 1,125.20 | 1,117.00 | 1,121.20 | 1,056.27 | 98,922 |
| 2025-03-12 | 1,117.00 | 1,123.90 | 1,117.00 | 1,119.40 | 1,054.58 | 49,875 |
| 2025-03-11 | 1,118.00 | 1,118.00 | 1,110.00 | 1,110.00 | 1,045.72 | 198,033 |
| 2025-03-10 | 1,108.90 | 1,116.00 | 1,108.90 | 1,116.00 | 1,051.37 | 1,844 |
| 2025-03-07 | 1,104.60 | 1,118.00 | 1,104.60 | 1,116.00 | 1,051.37 | 45,307 |
| 2025-03-06 | 1,110.90 | 1,110.90 | 1,110.90 | 1,110.90 | 1,046.57 | 231 |
| 2025-03-05 | 1,110.90 | 1,110.90 | 1,110.90 | 1,110.90 | 1,046.57 | 2 |
| 2025-03-04 | 1,122.60 | 1,122.60 | 1,110.90 | 1,110.90 | 1,046.57 | 414,654 |
| 2025-03-03 | 1,112.00 | 1,125.00 | 1,112.00 | 1,119.00 | 1,054.20 | 7,208 |
| 2025-02-28 | 1,113.30 | 1,113.30 | 1,103.90 | 1,106.20 | 1,042.14 | 7,458 |
| 2025-02-27 | 1,115.00 | 1,115.00 | 1,115.00 | 1,115.00 | 1,050.43 | 11,589 |
| 2025-02-26 | 1,116.00 | 1,116.00 | 1,115.80 | 1,116.00 | 1,051.37 | 17,883 |
| 2025-02-25 | 1,123.00 | 1,123.00 | 1,123.00 | 1,123.00 | 1,057.97 | 105 |
| 2025-02-24 | 1,123.00 | 1,123.00 | 1,123.00 | 1,123.00 | 1,057.97 | 6,274 |
| 2025-02-17 | 1,123.00 | 1,123.00 | 1,123.00 | 1,123.00 | 1,057.97 | 45,002 |
| 2025-02-14 | 1,123.00 | 1,123.00 | 1,123.00 | 1,123.00 | 1,057.97 | 29,345 |
| 2025-02-13 | 1,124.90 | 1,124.90 | 1,124.80 | 1,124.80 | 1,059.66 | 535,893 |
| 2025-02-12 | 1,111.40 | 1,111.40 | 1,109.00 | 1,109.00 | 1,044.78 | 1,025 |
| 2025-02-11 | 1,109.00 | 1,109.30 | 1,109.00 | 1,109.00 | 1,044.78 | 18,727 |
| 2025-02-10 | 1,099.10 | 1,105.00 | 1,099.10 | 1,105.00 | 1,041.01 | 2,004 |
| 2025-02-06 | 1,110.90 | 1,110.90 | 1,099.90 | 1,105.00 | 1,041.01 | 1,947 |
| 2025-02-04 | 1,110.20 | 1,110.30 | 1,105.00 | 1,105.00 | 1,041.01 | 4,700 |
| 2025-02-03 | 1,107.70 | 1,107.70 | 1,104.90 | 1,105.00 | 1,041.01 | 19,363 |
| 2025-01-31 | 1,094.30 | 1,099.60 | 1,089.70 | 1,089.70 | 1,026.60 | 2,753 |
| 2025-01-30 | 1,083.00 | 1,089.70 | 1,083.00 | 1,089.70 | 1,026.60 | 21,795 |
| 2025-01-29 | 1,073.00 | 1,073.30 | 1,071.80 | 1,072.10 | 1,010.01 | 15,841 |
| 2025-01-28 | 1,075.70 | 1,080.00 | 1,069.20 | 1,070.20 | 1,008.22 | 13,377 |
| 2025-01-27 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 1,017.46 | 21,000 |
| 2025-01-24 | 1,061.60 | 1,062.50 | 1,060.00 | 1,060.00 | 998.61 | 3,837 |
| 2025-01-23 | 1,059.00 | 1,060.00 | 1,059.00 | 1,060.00 | 998.61 | 758,535 |
| 2025-01-22 | 1,061.20 | 1,061.60 | 1,059.60 | 1,059.80 | 998.43 | 630,570 |
| 2025-01-21 | 1,060.00 | 1,060.40 | 1,059.30 | 1,060.00 | 998.61 | 380,351 |
| 2025-01-20 | 1,057.80 | 1,057.80 | 1,057.80 | 1,057.80 | 996.54 | 40 |
| 2025-01-16 | 1,058.20 | 1,058.20 | 1,057.80 | 1,057.80 | 996.54 | 10,370 |
| 2025-01-14 | 1,050.50 | 1,053.30 | 1,050.50 | 1,053.30 | 992.30 | 1,937 |
| 2025-01-13 | 1,050.00 | 1,054.70 | 1,050.00 | 1,053.30 | 992.30 | 10,409 |
| 2025-01-10 | 1,044.30 | 1,044.30 | 1,044.30 | 1,044.30 | 983.82 | 195 |
| 2025-01-08 | 1,044.30 | 1,044.30 | 1,044.30 | 1,044.30 | 983.82 | 100 |
| 2025-01-07 | 1,044.30 | 1,044.30 | 1,044.30 | 1,044.30 | 983.82 | 45 |
| 2025-01-06 | 1,045.00 | 1,045.00 | 1,041.70 | 1,044.30 | 983.82 | 29,325 |
| 2025-01-02 | 1,041.60 | 1,045.00 | 1,041.60 | 1,045.00 | 984.48 | 1,916 |
| 2024-12-30 | 1,050.10 | 1,056.10 | 1,045.00 | 1,045.00 | 984.48 | 5,816 |
| 2024-12-27 | 1,044.90 | 1,070.00 | 1,044.90 | 1,045.00 | 984.48 | 103,795 |
| 2024-12-26 | 1,035.00 | 1,037.20 | 1,035.00 | 1,037.20 | 977.14 | 7,435 |
| 2024-12-24 | 1,024.90 | 1,033.00 | 1,024.00 | 1,033.00 | 973.18 | 30,213 |
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.