Sigdo Koppers historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1,598.10 | 1,599.90 | 1,598.10 | 1,599.90 | 1,599.90 | 3,195 |
| 2026-10-15 | 1,581.30 | 1,598.20 | 1,580.10 | 1,598.20 | 1,598.20 | 4,545 |
| 2026-10-14 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,859 |
| 2026-10-13 | 1,596.30 | 1,596.30 | 1,590.00 | 1,595.00 | 1,595.00 | 331,666 |
| 2026-10-09 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 986 |
| 2026-10-08 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,603 |
| 2026-10-07 | 1,609.60 | 1,609.60 | 1,550.00 | 1,609.60 | 1,609.60 | 299 |
| 2026-10-06 | 1,577.00 | 1,609.60 | 1,577.00 | 1,609.60 | 1,609.60 | 893 |
| 2026-10-05 | 1,609.60 | 1,609.60 | 1,609.60 | 1,609.60 | 1,609.60 | 1,156 |
| 2026-10-02 | 1,609.50 | 1,609.50 | 1,608.30 | 1,608.30 | 1,608.30 | 4,268 |
| 2026-10-01 | 1,571.60 | 1,577.90 | 1,571.60 | 1,577.90 | 1,577.90 | 3,563 |
| 2026-09-30 | 1,615.00 | 1,630.00 | 1,610.00 | 1,630.00 | 1,630.00 | 11,060 |
| 2026-09-29 | 1,609.10 | 1,615.00 | 1,609.10 | 1,615.00 | 1,615.00 | 6,388 |
| 2026-09-28 | 1,623.10 | 1,623.10 | 1,587.30 | 1,587.30 | 1,587.30 | 2,677 |
| 2026-09-25 | 1,623.50 | 1,623.50 | 1,615.10 | 1,615.10 | 1,615.10 | 4,160 |
| 2026-09-24 | 1,633.10 | 1,633.10 | 1,625.80 | 1,633.10 | 1,633.10 | 257 |
| 2026-09-23 | 1,633.10 | 1,700.00 | 1,625.80 | 1,633.10 | 1,633.10 | 416 |
| 2026-09-22 | 1,624.90 | 1,644.80 | 1,624.90 | 1,633.10 | 1,633.10 | 12,582 |
| 2026-09-21 | 1,627.00 | 1,627.00 | 1,627.00 | 1,627.00 | 1,627.00 | 1,411 |
| 2026-09-17 | 1,627.80 | 1,647.30 | 1,627.80 | 1,627.80 | 1,627.80 | 770 |
| 2026-09-16 | 1,627.00 | 1,629.90 | 1,627.00 | 1,627.80 | 1,627.80 | 19,921 |
| 2026-09-15 | 1,611.10 | 1,627.60 | 1,605.10 | 1,627.60 | 1,627.60 | 7,736 |
| 2026-09-14 | 1,640.60 | 1,640.60 | 1,618.90 | 1,625.70 | 1,625.70 | 33,607 |
| 2026-09-11 | 1,640.50 | 1,640.50 | 1,631.90 | 1,633.90 | 1,633.90 | 12,649 |
| 2026-09-10 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,306,021 |
| 2026-09-09 | 1,659.00 | 1,659.00 | 1,641.10 | 1,659.00 | 1,650.45 | 637 |
| 2026-09-08 | 1,659.00 | 1,659.00 | 1,650.00 | 1,659.00 | 1,650.45 | 721 |
| 2026-09-07 | 1,659.00 | 1,659.00 | 1,659.00 | 1,659.00 | 1,650.45 | 1,064 |
| 2026-09-04 | 1,657.00 | 1,657.00 | 1,600.00 | 1,657.00 | 1,648.46 | 442 |
| 2026-09-03 | 1,657.00 | 1,657.00 | 1,657.00 | 1,657.00 | 1,648.46 | 1,511,449 |
| 2026-09-02 | 1,657.00 | 1,658.80 | 1,625.00 | 1,657.00 | 1,648.46 | 1,183 |
| 2026-09-01 | 1,658.50 | 1,658.50 | 1,657.00 | 1,657.00 | 1,648.46 | 5,505 |
| 2026-08-31 | 1,654.00 | 1,654.00 | 1,654.00 | 1,654.00 | 1,645.48 | 2,361 |
| 2026-08-28 | 1,655.00 | 1,655.00 | 1,655.00 | 1,655.00 | 1,646.47 | 176 |
| 2026-08-27 | 1,655.00 | 1,657.00 | 1,655.00 | 1,655.00 | 1,646.47 | 57,071 |
| 2026-08-26 | 1,658.80 | 1,660.00 | 1,658.80 | 1,660.00 | 1,651.44 | 2,546 |
| 2026-08-25 | 1,654.10 | 1,654.10 | 1,654.10 | 1,654.10 | 1,645.57 | 1,840 |
| 2026-08-24 | 1,654.00 | 1,654.00 | 1,654.00 | 1,654.00 | 1,645.48 | 1,269 |
| 2026-08-21 | 1,640.00 | 1,660.00 | 1,637.10 | 1,660.00 | 1,651.44 | 6,250 |
| 2026-08-20 | 1,641.70 | 1,641.70 | 1,638.00 | 1,638.00 | 1,629.56 | 2,949 |
| 2026-08-18 | 1,643.90 | 1,645.00 | 1,640.00 | 1,640.00 | 1,631.55 | 3,775 |
| 2026-08-17 | 1,656.00 | 1,656.00 | 1,654.00 | 1,656.00 | 1,647.47 | 1,044 |
| 2026-08-14 | 1,656.00 | 1,656.00 | 1,656.00 | 1,656.00 | 1,647.47 | 31,953 |
| 2026-08-13 | 1,640.00 | 1,661.20 | 1,640.00 | 1,660.00 | 1,651.44 | 5,809 |
| 2026-08-12 | 1,649.70 | 1,649.70 | 1,640.00 | 1,640.00 | 1,631.55 | 2,239 |
| 2026-08-11 | 1,655.40 | 1,655.40 | 1,652.00 | 1,655.40 | 1,646.87 | 500 |
| 2026-08-10 | 1,655.40 | 1,665.00 | 1,650.00 | 1,655.40 | 1,646.87 | 149 |
| 2026-08-07 | 1,655.40 | 1,655.50 | 1,640.00 | 1,655.40 | 1,646.87 | 174 |
| 2026-08-06 | 1,643.60 | 1,656.90 | 1,643.60 | 1,655.40 | 1,646.87 | 17,436 |
| 2026-08-05 | 1,655.00 | 1,658.00 | 1,655.00 | 1,657.90 | 1,649.36 | 63,097 |
| 2026-08-04 | 1,645.10 | 1,686.80 | 1,645.10 | 1,657.50 | 1,648.96 | 11,601 |
| 2026-08-03 | 1,658.00 | 1,658.00 | 1,658.00 | 1,658.00 | 1,649.45 | 15 |
| 2026-07-30 | 1,658.00 | 1,658.00 | 1,658.00 | 1,658.00 | 1,649.45 | 1,924 |
| 2026-07-29 | 1,658.00 | 1,658.00 | 1,658.00 | 1,658.00 | 1,649.45 | 3,450 |
| 2026-07-28 | 1,623.90 | 1,658.70 | 1,623.90 | 1,658.00 | 1,649.45 | 21,804 |
| 2026-07-27 | 1,614.20 | 1,614.20 | 1,614.20 | 1,614.20 | 1,605.88 | 2 |
| 2026-07-24 | 1,614.20 | 1,614.20 | 1,614.20 | 1,614.20 | 1,605.88 | 43 |
| 2026-07-23 | 1,614.20 | 1,614.20 | 1,614.20 | 1,614.20 | 1,605.88 | 1,530 |
| 2026-07-22 | 1,611.90 | 1,611.90 | 1,611.90 | 1,611.90 | 1,603.59 | 76 |
| 2026-07-21 | 1,613.40 | 1,613.40 | 1,611.90 | 1,611.90 | 1,603.59 | 2,001 |
Page 1 of 19 · 1,104 trading daysOlder →
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.