Empresas Copec S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 6,797.80 | 6,850.00 | 6,700.00 | 6,830.00 | 6,643.09 | 398,488 |
| 2025-11-05 | 6,627.10 | 6,778.00 | 6,627.10 | 6,775.00 | 6,589.59 | 514,232 |
| 2025-11-04 | 6,758.00 | 6,758.00 | 6,627.50 | 6,694.00 | 6,510.81 | 554,237 |
| 2025-11-03 | 6,790.00 | 6,932.00 | 6,707.00 | 6,781.50 | 6,595.92 | 1,046,633 |
| 2025-10-30 | 6,749.90 | 6,870.00 | 6,700.00 | 6,739.00 | 6,554.58 | 337,088 |
| 2025-10-29 | 6,575.10 | 6,750.00 | 6,575.10 | 6,700.00 | 6,516.65 | 450,741 |
| 2025-10-28 | 6,635.00 | 6,654.40 | 6,565.10 | 6,600.00 | 6,419.38 | 360,617 |
| 2025-10-27 | 6,605.00 | 6,679.90 | 6,605.00 | 6,635.00 | 6,453.43 | 543,522 |
| 2025-10-24 | 6,619.80 | 6,700.00 | 6,600.00 | 6,600.00 | 6,419.38 | 240,949 |
| 2025-10-23 | 6,619.90 | 6,655.60 | 6,555.00 | 6,585.00 | 6,404.79 | 499,785 |
← NewerPage 5 of 5 · 250 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.