Empresas CMPC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 1,355.90 | 1,378.00 | 1,347.20 | 1,351.10 | 1,339.58 | 3,617,304 |
| 2025-11-05 | 1,318.00 | 1,349.90 | 1,315.00 | 1,335.00 | 1,323.62 | 1,769,644 |
| 2025-11-04 | 1,350.00 | 1,356.00 | 1,310.00 | 1,318.00 | 1,306.76 | 3,637,159 |
| 2025-11-03 | 1,382.90 | 1,420.00 | 1,356.00 | 1,356.00 | 1,344.44 | 3,637,042 |
| 2025-10-30 | 1,355.00 | 1,382.90 | 1,348.00 | 1,360.00 | 1,348.40 | 1,272,435 |
| 2025-10-29 | 1,315.70 | 1,359.90 | 1,313.90 | 1,358.90 | 1,347.31 | 4,517,501 |
| 2025-10-28 | 1,313.00 | 1,329.00 | 1,290.10 | 1,329.00 | 1,317.67 | 1,337,965 |
| 2025-10-27 | 1,315.10 | 1,343.00 | 1,310.00 | 1,310.00 | 1,298.83 | 1,739,829 |
| 2025-10-24 | 1,318.00 | 1,320.00 | 1,300.00 | 1,311.00 | 1,299.82 | 1,540,480 |
| 2025-10-23 | 1,300.00 | 1,319.90 | 1,295.00 | 1,305.00 | 1,293.87 | 1,949,425 |
← NewerPage 5 of 5 · 250 trading days
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.