Sigdo Koppers historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 1,030.00 | 1,030.00 | 1,029.90 | 1,029.90 | 970.26 | 642,941 |
| 2024-12-19 | 1,024.50 | 1,026.40 | 1,024.50 | 1,025.30 | 965.92 | 13,884 |
| 2024-12-18 | 1,038.80 | 1,038.80 | 1,038.80 | 1,038.80 | 978.64 | 594 |
| 2024-12-17 | 1,025.60 | 1,038.80 | 1,012.10 | 1,038.80 | 978.64 | 4,820 |
| 2024-12-16 | 1,026.60 | 1,038.80 | 1,026.60 | 1,038.80 | 978.64 | 2,033 |
| 2024-12-13 | 1,039.20 | 1,039.50 | 1,034.10 | 1,038.80 | 967.21 | 13,896 |
| 2024-12-12 | 1,045.00 | 1,045.00 | 1,039.70 | 1,042.70 | 970.84 | 8,464 |
| 2024-12-11 | 1,045.10 | 1,045.10 | 1,039.70 | 1,039.70 | 968.05 | 16,645 |
| 2024-12-10 | 1,039.60 | 1,039.60 | 1,039.40 | 1,039.40 | 967.77 | 11,292 |
| 2024-12-09 | 1,048.60 | 1,048.60 | 1,040.00 | 1,040.00 | 968.33 | 1,900 |
| 2024-12-06 | 1,044.70 | 1,045.80 | 1,043.60 | 1,045.00 | 972.98 | 1,105,097 |
| 2024-12-05 | 1,037.50 | 1,040.00 | 1,036.80 | 1,040.00 | 968.33 | 3,824 |
| 2024-12-04 | 1,042.20 | 1,042.20 | 1,030.00 | 1,040.00 | 968.33 | 35,124 |
| 2024-12-03 | 1,041.40 | 1,041.40 | 1,040.00 | 1,040.40 | 968.70 | 17,072 |
| 2024-12-02 | 1,049.00 | 1,050.00 | 1,040.00 | 1,040.20 | 968.51 | 26,125 |
| 2024-11-29 | 1,034.50 | 1,048.00 | 1,034.00 | 1,044.80 | 972.80 | 2,087,385 |
| 2024-11-28 | 1,037.10 | 1,037.10 | 1,030.00 | 1,034.60 | 963.30 | 28,760 |
| 2024-11-27 | 1,043.50 | 1,043.50 | 1,040.00 | 1,040.00 | 968.33 | 3,626 |
| 2024-11-26 | 1,040.00 | 1,044.00 | 1,037.30 | 1,040.00 | 968.33 | 113 |
| 2024-11-25 | 1,040.00 | 1,044.80 | 1,030.40 | 1,040.00 | 968.33 | 117 |
| 2024-11-22 | 1,041.40 | 1,041.40 | 1,039.80 | 1,040.00 | 968.33 | 14,680 |
| 2024-11-21 | 1,042.30 | 1,042.30 | 1,037.50 | 1,039.90 | 968.23 | 39,639 |
| 2024-11-20 | 1,048.00 | 1,048.00 | 1,048.00 | 1,048.00 | 975.78 | 116 |
| 2024-11-18 | 1,048.00 | 1,048.00 | 1,048.00 | 1,048.00 | 975.78 | 884,250 |
| 2024-11-14 | 1,042.30 | 1,042.30 | 1,042.30 | 1,042.30 | 970.47 | 480,000 |
| 2024-11-11 | 1,035.00 | 1,041.30 | 1,035.00 | 1,041.30 | 969.54 | 2,429 |
| 2024-11-06 | 1,042.30 | 1,042.30 | 1,041.10 | 1,041.30 | 969.54 | 12,778 |
| 2024-11-05 | 1,041.50 | 1,041.50 | 1,040.30 | 1,040.40 | 968.70 | 17,496 |
| 2024-10-29 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 977.64 | 249 |
| 2024-10-25 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 977.64 | 620,880 |
| 2024-10-24 | 1,044.30 | 1,044.30 | 1,040.00 | 1,040.20 | 968.51 | 9,832 |
| 2024-10-23 | 1,045.40 | 1,045.40 | 1,043.10 | 1,044.50 | 972.52 | 22,278 |
| 2024-10-21 | 1,049.50 | 1,049.50 | 1,035.00 | 1,047.60 | 975.40 | 64,832 |
| 2024-10-18 | 1,058.00 | 1,058.00 | 1,049.90 | 1,056.40 | 983.60 | 1,007,748 |
| 2024-10-17 | 1,057.20 | 1,058.00 | 1,050.00 | 1,056.40 | 983.60 | 42,648 |
| 2024-10-16 | 1,057.00 | 1,068.00 | 1,054.50 | 1,063.00 | 989.74 | 1,372,215 |
| 2024-10-15 | 1,029.90 | 1,029.90 | 1,029.90 | 1,029.90 | 958.92 | 22,528 |
| 2024-10-14 | 1,025.00 | 1,033.90 | 1,025.00 | 1,033.90 | 962.65 | 1,809 |
| 2024-10-11 | 1,030.00 | 1,033.90 | 1,030.00 | 1,033.90 | 962.65 | 958 |
| 2024-10-10 | 1,033.90 | 1,033.90 | 1,033.90 | 1,033.90 | 962.65 | 106 |
| 2024-10-09 | 1,033.90 | 1,033.90 | 1,033.90 | 1,033.90 | 962.65 | 167 |
| 2024-10-08 | 1,034.90 | 1,034.90 | 1,030.00 | 1,033.90 | 962.65 | 78,076 |
| 2024-10-07 | 1,039.40 | 1,039.40 | 1,030.00 | 1,030.10 | 959.11 | 32,086 |
| 2024-10-04 | 1,044.40 | 1,044.40 | 1,034.80 | 1,041.10 | 969.35 | 39,572 |
| 2024-10-02 | 1,049.50 | 1,049.50 | 1,049.50 | 1,049.50 | 977.17 | 18,764 |
| 2024-10-01 | 1,050.00 | 1,050.10 | 1,050.00 | 1,050.10 | 977.73 | 1,503 |
| 2024-09-30 | 1,054.00 | 1,054.00 | 1,044.20 | 1,050.10 | 977.73 | 612,991 |
| 2024-09-27 | 1,056.90 | 1,056.90 | 1,054.00 | 1,054.00 | 981.36 | 22,438 |
| 2024-09-26 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 986.95 | 18,599 |
| 2024-09-25 | 1,063.30 | 1,063.30 | 1,059.90 | 1,059.90 | 986.86 | 24,176 |
| 2024-09-24 | 1,068.50 | 1,068.50 | 1,068.50 | 1,068.50 | 994.86 | 764 |
| 2024-09-23 | 1,063.30 | 1,068.50 | 1,063.30 | 1,068.50 | 994.86 | 1,279 |
| 2024-09-17 | 1,067.20 | 1,068.50 | 1,067.20 | 1,068.50 | 991.88 | 29,223 |
| 2024-09-16 | 1,062.00 | 1,062.00 | 1,062.00 | 1,062.00 | 985.85 | 296 |
| 2024-09-13 | 1,062.00 | 1,062.00 | 1,062.00 | 1,062.00 | 985.85 | 100 |
| 2024-09-12 | 1,060.00 | 1,062.60 | 1,060.00 | 1,062.00 | 985.85 | 25,149 |
| 2024-09-11 | 1,061.00 | 1,067.90 | 1,056.20 | 1,059.80 | 983.81 | 183,289 |
| 2024-09-10 | 1,062.50 | 1,068.40 | 1,056.10 | 1,061.60 | 985.48 | 109,455 |
| 2024-09-09 | 1,062.90 | 1,063.30 | 1,061.00 | 1,063.20 | 986.96 | 20,261 |
| 2024-09-06 | 1,050.00 | 1,057.80 | 1,050.00 | 1,057.80 | 981.95 | 22,772 |
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.