CAP S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 6,988.00 | 7,251.00 | 6,917.80 | 7,015.00 | 7,015.00 | 174,052 |
| 2026-04-29 | 6,904.40 | 7,033.90 | 6,856.00 | 6,988.00 | 6,988.00 | 365,164 |
| 2026-04-28 | 6,995.30 | 7,065.90 | 6,902.00 | 7,034.80 | 7,034.80 | 89,300 |
| 2026-04-27 | 7,050.00 | 7,096.00 | 6,980.00 | 7,065.90 | 7,065.90 | 57,777 |
| 2026-04-24 | 6,927.90 | 7,050.00 | 6,830.00 | 7,050.00 | 7,050.00 | 102,894 |
← NewerPage 3 of 3 · 125 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-04-20 | 278.0136 CLP |
| 2022-12-19 | 118.6410 CLP |
| 2022-08-24 | 276.3080 CLP |
| 2022-04-20 | 1,843.7017 CLP |
| 2021-08-23 | 592.4850 CLP |
| 2021-04-21 | 485.5809 CLP |
| 2020-12-17 | 150.0000 CLP |
| 2020-10-28 | 100.0000 CLP |
| 2019-04-22 | 171.1674 CLP |
Open, high, low and close are as traded (CLP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.