CAP S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 6,250.00 | 6,300.00 | 6,193.00 | 6,264.00 | 6,264.00 | 578,875 |
| 2025-11-05 | 6,200.00 | 6,250.00 | 6,176.00 | 6,250.00 | 6,250.00 | 328,182 |
| 2025-11-04 | 6,300.10 | 6,322.50 | 6,213.30 | 6,225.00 | 6,225.00 | 457,028 |
| 2025-11-03 | 6,300.00 | 6,395.00 | 6,300.00 | 6,349.00 | 6,349.00 | 372,020 |
| 2025-10-30 | 6,233.00 | 6,327.10 | 6,233.00 | 6,300.00 | 6,300.00 | 465,861 |
| 2025-10-29 | 6,081.10 | 6,229.00 | 6,081.10 | 6,200.70 | 6,200.70 | 419,581 |
| 2025-10-28 | 5,930.00 | 6,077.00 | 5,925.00 | 6,077.00 | 6,077.00 | 628,335 |
| 2025-10-27 | 6,033.00 | 6,090.00 | 5,910.00 | 5,910.00 | 5,910.00 | 376,888 |
| 2025-10-24 | 5,900.00 | 6,044.00 | 5,900.00 | 6,019.00 | 6,019.00 | 1,024,335 |
| 2025-10-23 | 5,800.00 | 5,894.00 | 5,800.00 | 5,893.90 | 5,893.90 | 450,031 |
← NewerPage 5 of 5 · 250 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.