Empresas CMPC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-29 | 1,035.30 | 1,065.90 | 1,033.70 | 1,035.10 | 1,035.10 | 2,475,179 |
| 2026-07-28 | 1,040.00 | 1,043.00 | 1,030.00 | 1,035.00 | 1,035.00 | 1,297,948 |
| 2026-07-27 | 1,034.00 | 1,043.00 | 1,030.00 | 1,039.50 | 1,039.50 | 2,665,826 |
| 2026-07-24 | 1,060.00 | 1,060.30 | 1,025.00 | 1,025.00 | 1,025.00 | 2,930,709 |
| 2026-07-23 | 1,070.00 | 1,078.10 | 1,042.10 | 1,051.00 | 1,051.00 | 2,657,354 |
| 2026-07-22 | 1,087.90 | 1,087.90 | 1,065.00 | 1,070.00 | 1,070.00 | 1,558,126 |
| 2026-07-21 | 1,090.00 | 1,095.00 | 1,077.90 | 1,083.90 | 1,083.90 | 1,947,861 |
| 2026-07-20 | 1,070.00 | 1,088.00 | 1,060.00 | 1,088.00 | 1,088.00 | 668,577 |
| 2026-07-17 | 1,099.00 | 1,099.00 | 1,064.30 | 1,070.00 | 1,070.00 | 4,067,659 |
| 2026-07-15 | 1,102.80 | 1,110.10 | 1,074.00 | 1,074.00 | 1,074.00 | 916,450 |
| 2026-07-14 | 1,078.00 | 1,104.90 | 1,067.00 | 1,103.00 | 1,103.00 | 1,239,372 |
| 2026-07-13 | 1,116.10 | 1,116.10 | 1,078.00 | 1,078.00 | 1,078.00 | 878,161 |
| 2026-07-10 | 1,100.00 | 1,127.50 | 1,097.00 | 1,109.00 | 1,109.00 | 2,083,746 |
| 2026-07-09 | 1,067.90 | 1,102.90 | 1,066.10 | 1,094.50 | 1,094.50 | 2,136,560 |
| 2026-07-08 | 1,070.00 | 1,078.60 | 1,055.10 | 1,078.60 | 1,078.60 | 1,189,664 |
| 2026-07-07 | 1,050.00 | 1,093.00 | 1,047.00 | 1,075.00 | 1,075.00 | 2,475,911 |
| 2026-07-06 | 1,049.00 | 1,060.00 | 1,040.00 | 1,046.90 | 1,046.90 | 2,012,366 |
| 2026-07-03 | 1,027.70 | 1,047.00 | 1,027.70 | 1,041.00 | 1,041.00 | 1,340,293 |
| 2026-07-02 | 1,033.50 | 1,040.00 | 1,027.00 | 1,034.00 | 1,034.00 | 5,734,871 |
| 2026-07-01 | 1,050.00 | 1,050.00 | 1,026.00 | 1,031.00 | 1,031.00 | 3,502,966 |
| 2026-06-30 | 1,040.00 | 1,048.00 | 1,024.70 | 1,026.00 | 1,026.00 | 1,588,315 |
| 2026-06-26 | 1,050.00 | 1,050.00 | 1,026.00 | 1,040.00 | 1,040.00 | 1,857,502 |
| 2026-06-25 | 1,035.60 | 1,060.00 | 1,028.90 | 1,040.00 | 1,040.00 | 1,799,894 |
| 2026-06-24 | 1,039.90 | 1,049.90 | 1,026.00 | 1,035.60 | 1,035.60 | 2,078,262 |
| 2026-06-23 | 1,048.00 | 1,059.20 | 1,032.10 | 1,043.00 | 1,043.00 | 2,621,656 |
| 2026-06-22 | 1,041.20 | 1,063.40 | 1,041.20 | 1,048.00 | 1,048.00 | 4,331,467 |
| 2026-06-19 | 1,049.00 | 1,052.40 | 1,041.00 | 1,041.00 | 1,041.00 | 6,851,068 |
| 2026-06-18 | 1,054.30 | 1,064.00 | 1,047.00 | 1,054.90 | 1,054.90 | 3,121,069 |
| 2026-06-17 | 1,050.00 | 1,064.90 | 1,041.60 | 1,064.90 | 1,064.90 | 7,005,339 |
| 2026-06-16 | 1,045.00 | 1,060.20 | 1,045.00 | 1,050.00 | 1,050.00 | 2,345,352 |
| 2026-06-15 | 1,077.80 | 1,080.00 | 1,053.20 | 1,058.00 | 1,058.00 | 3,086,796 |
| 2026-06-12 | 1,075.00 | 1,075.00 | 1,045.10 | 1,060.00 | 1,060.00 | 6,257,220 |
| 2026-06-11 | 1,039.90 | 1,079.00 | 1,035.00 | 1,040.30 | 1,040.30 | 3,700,613 |
| 2026-06-10 | 1,045.00 | 1,070.00 | 1,040.10 | 1,040.10 | 1,040.10 | 1,747,922 |
| 2026-06-09 | 1,035.00 | 1,069.80 | 1,032.00 | 1,048.00 | 1,048.00 | 1,843,048 |
| 2026-06-08 | 1,045.00 | 1,050.30 | 1,018.00 | 1,030.00 | 1,030.00 | 3,640,557 |
| 2026-06-05 | 1,050.00 | 1,060.70 | 1,030.10 | 1,040.00 | 1,040.00 | 3,585,487 |
| 2026-06-04 | 1,040.00 | 1,057.40 | 1,040.00 | 1,050.00 | 1,050.00 | 2,664,291 |
| 2026-06-03 | 1,040.00 | 1,040.00 | 1,015.00 | 1,028.00 | 1,028.00 | 4,516,506 |
| 2026-06-02 | 1,066.80 | 1,070.50 | 1,032.00 | 1,032.00 | 1,032.00 | 3,788,233 |
| 2026-06-01 | 1,076.00 | 1,103.50 | 1,065.00 | 1,065.00 | 1,065.00 | 7,440,959 |
| 2026-05-29 | 1,120.10 | 1,129.50 | 1,066.00 | 1,066.00 | 1,066.00 | 108,373,602 |
| 2026-05-28 | 1,130.00 | 1,139.00 | 1,110.00 | 1,120.00 | 1,120.00 | 4,463,819 |
| 2026-05-27 | 1,130.10 | 1,170.20 | 1,120.00 | 1,120.00 | 1,120.00 | 4,797,305 |
| 2026-05-26 | 1,143.90 | 1,165.00 | 1,111.10 | 1,121.10 | 1,121.10 | 3,495,492 |
| 2026-05-25 | 1,102.00 | 1,145.00 | 1,096.30 | 1,145.00 | 1,145.00 | 1,939,566 |
| 2026-05-22 | 1,100.10 | 1,112.20 | 1,082.00 | 1,095.00 | 1,095.00 | 3,226,839 |
| 2026-05-20 | 1,066.10 | 1,119.00 | 1,065.00 | 1,095.00 | 1,095.00 | 3,467,170 |
| 2026-05-19 | 1,062.00 | 1,077.80 | 1,060.00 | 1,065.00 | 1,065.00 | 2,262,264 |
| 2026-05-18 | 1,055.70 | 1,064.10 | 1,050.20 | 1,061.00 | 1,061.00 | 2,180,051 |
| 2026-05-15 | 1,075.70 | 1,082.50 | 1,045.00 | 1,055.00 | 1,055.00 | 3,331,525 |
| 2026-05-14 | 1,123.00 | 1,123.00 | 1,065.00 | 1,065.00 | 1,065.00 | 3,787,987 |
| 2026-05-13 | 1,100.00 | 1,127.90 | 1,085.00 | 1,100.00 | 1,100.00 | 17,560,029 |
| 2026-05-12 | 1,137.40 | 1,159.80 | 1,110.00 | 1,110.00 | 1,110.00 | 2,135,096 |
| 2026-05-11 | 1,156.00 | 1,175.00 | 1,130.00 | 1,143.60 | 1,143.60 | 1,739,666 |
| 2026-05-08 | 1,140.00 | 1,180.00 | 1,122.40 | 1,155.80 | 1,155.80 | 3,710,842 |
| 2026-05-07 | 1,120.00 | 1,140.10 | 1,105.90 | 1,128.40 | 1,128.40 | 3,792,074 |
| 2026-05-06 | 1,115.00 | 1,128.90 | 1,099.00 | 1,115.00 | 1,105.49 | 4,553,546 |
| 2026-05-05 | 1,110.00 | 1,110.00 | 1,071.80 | 1,082.40 | 1,073.17 | 2,969,333 |
| 2026-05-04 | 1,117.00 | 1,138.20 | 1,089.00 | 1,097.00 | 1,087.65 | 4,561,468 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-07 | 9.5063 CLP |
| 2025-05-05 | 16.7242 CLP |
| 2024-12-24 | 16.6518 CLP |
| 2024-09-23 | 15.5126 CLP |
| 2024-05-03 | 22.6265 CLP |
| 2024-01-05 | 43.1911 CLP |
| 2023-05-05 | 67.8677 CLP |
| 2022-12-06 | 70.5496 CLP |
| 2022-08-29 | 69.2533 CLP |
| 2022-05-06 | 36.5335 CLP |
| 2021-12-23 | 46.0443 CLP |
| 2021-09-27 | 78.7240 CLP |
| 2021-07-26 | 24.0259 CLP |
| 2021-05-07 | 9.0000 CLP |
| 2020-05-08 | 5.5000 CLP |
| 2019-09-23 | 8.0000 CLP |
| 2019-05-02 | 18.1858 CLP |
| 2019-01-07 | 14.0000 CLP |
Open, high, low and close are as traded (CLP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.