CAP S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 4,500.00 | 4,513.00 | 4,300.20 | 4,338.00 | 4,338.00 | 109,292 |
| 2026-10-22 | 4,621.10 | 4,643.00 | 4,408.50 | 4,479.00 | 4,479.00 | 327,960 |
| 2026-10-21 | 4,605.10 | 4,644.20 | 4,575.00 | 4,615.00 | 4,615.00 | 143,345 |
| 2026-10-20 | 4,647.30 | 4,697.60 | 4,603.90 | 4,610.10 | 4,610.10 | 96,150 |
| 2026-10-19 | 4,670.10 | 4,801.90 | 4,635.00 | 4,641.00 | 4,641.00 | 77,869 |
| 2026-10-16 | 4,640.00 | 4,747.00 | 4,630.00 | 4,635.00 | 4,635.00 | 162,130 |
| 2026-10-15 | 4,770.00 | 4,800.00 | 4,619.00 | 4,630.00 | 4,630.00 | 137,050 |
| 2026-10-14 | 4,853.50 | 4,923.30 | 4,736.00 | 4,770.00 | 4,770.00 | 159,006 |
| 2026-10-13 | 5,007.00 | 5,007.00 | 4,802.00 | 4,850.00 | 4,850.00 | 105,109 |
| 2026-10-09 | 5,005.10 | 5,051.60 | 5,000.00 | 5,007.00 | 5,007.00 | 65,876 |
| 2026-10-08 | 4,940.00 | 5,000.00 | 4,940.00 | 5,000.00 | 5,000.00 | 51,585 |
| 2026-10-07 | 5,011.00 | 5,099.40 | 4,940.00 | 4,962.00 | 4,962.00 | 396,317 |
| 2026-10-06 | 5,301.00 | 5,301.00 | 5,000.00 | 5,000.00 | 5,000.00 | 104,808 |
| 2026-10-05 | 5,300.00 | 5,300.00 | 5,228.10 | 5,299.00 | 5,299.00 | 80,119 |
| 2026-10-02 | 5,230.00 | 5,318.70 | 5,230.00 | 5,300.00 | 5,300.00 | 21,209 |
| 2026-10-01 | 5,299.40 | 5,307.00 | 5,215.00 | 5,230.00 | 5,230.00 | 54,258 |
| 2026-09-30 | 5,250.00 | 5,334.60 | 5,200.00 | 5,299.40 | 5,299.40 | 54,062 |
| 2026-09-29 | 5,283.10 | 5,300.00 | 5,240.00 | 5,247.60 | 5,247.60 | 21,789 |
| 2026-09-28 | 5,272.10 | 5,300.00 | 5,237.80 | 5,283.40 | 5,283.40 | 24,571 |
| 2026-09-25 | 5,380.00 | 5,380.00 | 5,280.00 | 5,280.00 | 5,280.00 | 39,451 |
| 2026-09-24 | 5,386.00 | 5,386.00 | 5,320.00 | 5,384.00 | 5,384.00 | 31,494 |
| 2026-09-23 | 5,398.70 | 5,399.00 | 5,315.00 | 5,394.00 | 5,394.00 | 28,562 |
Page 1 of 1 · 22 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.