Empresas CMPC historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	945.00	958.82	940.00	958.00	958.00	1,547,647
2026-10-22	969.70	969.70	937.03	945.41	945.41	3,074,998
2026-10-21	950.00	950.00	938.17	945.70	945.70	469,407
2026-10-20	960.00	960.00	942.00	942.00	942.00	4,158,774
2026-10-19	965.00	971.01	955.31	960.00	960.00	10,523,444
2026-10-16	968.90	971.36	965.01	966.00	966.00	1,900,824
2026-10-15	965.01	969.00	965.00	965.00	965.00	1,554,394
2026-10-14	965.00	967.99	961.44	965.00	965.00	4,666,180
2026-10-13	960.01	971.97	950.00	965.00	965.00	2,855,882
2026-10-09	970.00	972.29	956.10	956.10	956.10	1,019,279
2026-10-08	946.50	972.00	946.42	968.40	968.40	19,828,436
2026-10-07	960.00	960.02	938.39	952.00	952.00	3,796,238
2026-10-06	997.99	997.99	958.32	958.32	958.32	4,731,199
2026-10-05	980.01	996.90	980.00	993.90	993.90	2,939,934
2026-10-02	980.89	985.49	969.34	975.00	975.00	1,118,629
2026-10-01	973.12	983.97	962.28	975.52	975.52	3,650,136
2026-09-30	970.00	976.01	963.50	975.00	975.00	5,462,505
2026-09-29	961.99	965.50	944.23	965.50	965.50	11,665,125
2026-09-28	968.10	980.00	950.80	957.00	957.00	2,602,105
2026-09-25	992.01	993.04	968.00	968.00	968.00	2,166,622
2026-09-24	990.01	1,012.00	980.20	990.00	990.00	6,121,340
2026-09-23	975.00	977.50	962.50	966.50	966.50	2,932,921

Page 1 of 1 · 22 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (CLP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.