Empresas Copec S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 6,402.00 | 6,489.60 | 6,303.00 | 6,303.00 | 6,189.02 | 623,988 |
| 2026-04-29 | 6,660.00 | 6,674.00 | 6,400.00 | 6,400.00 | 6,284.27 | 399,525 |
| 2026-04-28 | 6,700.00 | 6,700.00 | 6,515.00 | 6,515.00 | 6,397.19 | 324,037 |
| 2026-04-27 | 6,747.90 | 6,747.90 | 6,522.10 | 6,600.00 | 6,480.65 | 107,741 |
| 2026-04-24 | 6,740.00 | 6,799.10 | 6,638.40 | 6,665.00 | 6,544.48 | 248,596 |
| 2026-04-23 | 6,715.00 | 6,715.00 | 6,525.00 | 6,650.00 | 6,529.75 | 229,922 |
← NewerPage 3 of 3 · 126 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-11 | 112.2953 CLP |
| 2025-12-15 | 66.9337 CLP |
| 2025-05-05 | 161.9765 CLP |
| 2024-12-09 | 132.1444 CLP |
| 2024-05-06 | 92.0957 CLP |
| 2023-12-11 | 34.3647 CLP |
| 2023-05-08 | 229.7550 CLP |
| 2022-12-12 | 204.5334 CLP |
| 2022-05-09 | 149.5752 CLP |
| 2021-11-04 | 268.7586 CLP |
| 2021-10-22 | 170.4255 CLP |
| 2021-05-10 | 34.0116 CLP |
| 2020-05-11 | 35.5415 CLP |
| 2019-05-06 | 140.3077 CLP |
Open, high, low and close are as traded (CLP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.