Sigdo Koppers historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 1,052.90 | 1,052.90 | 1,052.60 | 1,052.60 | 977.12 | 25,777 |
| 2024-09-04 | 1,059.50 | 1,059.50 | 1,057.00 | 1,058.10 | 982.23 | 40,226 |
| 2024-09-03 | 1,065.40 | 1,065.70 | 1,062.80 | 1,064.60 | 988.26 | 43,782 |
| 2024-09-02 | 1,060.00 | 1,060.50 | 1,060.00 | 1,060.20 | 984.18 | 40,002 |
| 2024-08-30 | 1,057.40 | 1,063.40 | 1,056.00 | 1,060.00 | 983.99 | 407,829 |
| 2024-08-29 | 1,056.70 | 1,060.80 | 1,056.00 | 1,057.60 | 981.76 | 49,621 |
| 2024-08-28 | 1,059.50 | 1,059.50 | 1,057.00 | 1,057.50 | 981.67 | 44,773 |
| 2024-08-27 | 1,060.00 | 1,062.00 | 1,057.80 | 1,059.50 | 983.53 | 58,020 |
| 2024-08-26 | 1,064.00 | 1,064.00 | 1,064.00 | 1,064.00 | 987.71 | 564,000 |
| 2024-08-23 | 1,061.70 | 1,061.70 | 1,061.70 | 1,061.70 | 985.57 | 215 |
| 2024-08-21 | 1,065.10 | 1,065.50 | 1,060.30 | 1,061.70 | 985.57 | 17,736 |
| 2024-08-20 | 1,058.20 | 1,058.20 | 1,058.20 | 1,058.20 | 982.32 | 100 |
| 2024-08-19 | 1,062.90 | 1,062.90 | 1,058.20 | 1,058.20 | 982.32 | 1,459 |
| 2024-08-16 | 1,056.10 | 1,062.80 | 1,050.70 | 1,058.20 | 982.32 | 61,506 |
| 2024-08-14 | 1,063.30 | 1,065.30 | 1,063.30 | 1,065.30 | 988.91 | 557,800 |
| 2024-08-13 | 1,072.00 | 1,072.00 | 1,072.00 | 1,072.00 | 995.13 | 220 |
| 2024-08-12 | 1,052.40 | 1,072.00 | 1,052.40 | 1,072.00 | 995.13 | 1,499 |
| 2024-08-09 | 1,102.40 | 1,102.40 | 1,060.00 | 1,072.00 | 995.13 | 54,961 |
| 2024-08-08 | 1,123.00 | 1,125.20 | 1,107.50 | 1,109.80 | 1,030.22 | 28,246 |
| 2024-08-06 | 1,145.10 | 1,145.10 | 1,145.10 | 1,145.10 | 1,062.99 | 1,002 |
| 2024-08-05 | 1,145.10 | 1,145.10 | 1,145.10 | 1,145.10 | 1,062.99 | 1,847 |
| 2024-08-02 | 1,145.10 | 1,145.10 | 1,145.10 | 1,145.10 | 1,062.99 | 82 |
| 2024-08-01 | 1,151.00 | 1,151.00 | 1,139.80 | 1,145.10 | 1,062.99 | 10,699 |
| 2024-07-31 | 1,160.00 | 1,160.10 | 1,154.40 | 1,160.10 | 1,076.91 | 5,070 |
| 2024-07-30 | 1,160.10 | 1,160.10 | 1,160.10 | 1,160.10 | 1,076.91 | 269 |
| 2024-07-26 | 1,160.10 | 1,162.90 | 1,157.20 | 1,160.10 | 1,076.91 | 100,000 |
| 2024-07-25 | 1,167.20 | 1,167.20 | 1,153.20 | 1,153.20 | 1,070.51 | 48,587 |
| 2024-07-24 | 1,173.00 | 1,173.00 | 1,173.00 | 1,173.00 | 1,088.89 | 7,780 |
| 2024-07-23 | 1,188.00 | 1,188.00 | 1,164.20 | 1,172.40 | 1,088.33 | 93,635 |
| 2024-07-22 | 1,190.00 | 1,190.20 | 1,190.00 | 1,190.00 | 1,104.67 | 120,001 |
| 2024-07-19 | 1,184.00 | 1,185.20 | 1,184.00 | 1,185.10 | 1,100.12 | 102,191 |
| 2024-07-18 | 1,184.00 | 1,184.00 | 1,184.00 | 1,184.00 | 1,099.10 | 6,845 |
| 2024-07-17 | 1,183.20 | 1,190.00 | 1,183.20 | 1,189.80 | 1,104.48 | 51,543 |
| 2024-07-12 | 1,186.60 | 1,186.60 | 1,179.30 | 1,180.30 | 1,095.67 | 22,486 |
| 2024-07-11 | 1,184.40 | 1,185.30 | 1,184.40 | 1,185.30 | 1,100.31 | 634,000 |
| 2024-07-10 | 1,184.40 | 1,184.40 | 1,180.80 | 1,180.80 | 1,096.13 | 3,047 |
| 2024-07-09 | 1,186.60 | 1,186.60 | 1,180.80 | 1,180.80 | 1,096.13 | 50,773 |
| 2024-07-08 | 1,190.00 | 1,192.50 | 1,190.00 | 1,192.50 | 1,106.99 | 35,577 |
| 2024-07-05 | 1,192.50 | 1,192.50 | 1,190.00 | 1,190.00 | 1,104.67 | 4,207 |
| 2024-07-04 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 1,104.67 | 435 |
| 2024-07-03 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 1,104.67 | 2,752,192 |
| 2024-07-02 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 1,104.67 | 1,058 |
| 2024-07-01 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 1,104.67 | 8,041 |
| 2024-06-28 | 1,195.50 | 1,195.50 | 1,195.50 | 1,195.50 | 1,109.78 | 325 |
| 2024-06-27 | 1,195.50 | 1,195.50 | 1,195.50 | 1,195.50 | 1,109.78 | 2,925 |
| 2024-06-26 | 1,195.00 | 1,196.00 | 1,195.00 | 1,195.50 | 1,109.78 | 34,045 |
| 2024-06-25 | 1,195.80 | 1,196.00 | 1,195.80 | 1,196.00 | 1,110.24 | 24,172 |
| 2024-06-24 | 1,190.00 | 1,203.00 | 1,190.00 | 1,190.00 | 1,104.67 | 2,105,589 |
| 2024-06-21 | 1,194.10 | 1,194.10 | 1,190.00 | 1,190.00 | 1,104.67 | 94,556 |
| 2024-06-19 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,113.95 | 100 |
| 2024-06-18 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,113.95 | 177,000 |
| 2024-06-17 | 1,205.80 | 1,205.80 | 1,152.00 | 1,199.40 | 1,113.40 | 94,607 |
| 2024-06-14 | 1,185.10 | 1,200.00 | 1,185.10 | 1,200.00 | 1,108.98 | 279,512 |
| 2024-06-13 | 1,177.60 | 1,180.00 | 1,177.60 | 1,179.30 | 1,089.85 | 11,435 |
| 2024-06-12 | 1,171.80 | 1,171.80 | 1,171.80 | 1,171.80 | 1,082.92 | 35,747 |
| 2024-06-11 | 1,184.70 | 1,184.70 | 1,174.00 | 1,174.60 | 1,085.51 | 40,188 |
| 2024-06-10 | 1,192.90 | 1,192.90 | 1,192.90 | 1,192.90 | 1,102.42 | 110 |
| 2024-06-07 | 1,192.90 | 1,192.90 | 1,192.90 | 1,192.90 | 1,102.42 | 250,100 |
| 2024-06-06 | 1,201.20 | 1,201.20 | 1,189.20 | 1,192.90 | 1,102.42 | 314,112 |
| 2024-06-05 | 1,206.90 | 1,208.00 | 1,206.00 | 1,207.10 | 1,115.54 | 40,909 |
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.