Empresas CMPC S.A. (SNSE:CMPC)
Chile
· Delayed Price · Currency is CLP 1,110.20
-16.80 (-1.49%)
Apr 28, 2026, 4:00 PM CLT
Empresas CMPC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,135.00 | 1,142.10 | 1,110.20 | 1,110.20 | 1,110.20 | -1.49% | 2,719,878 |
| Apr 27, 2026 | 1,140.00 | 1,150.00 | 1,125.00 | 1,127.00 | 1,127.00 | -0.70% | 1,525,419 |
| Apr 24, 2026 | 1,133.00 | 1,153.00 | 1,129.00 | 1,135.00 | 1,135.00 | 0.80% | 2,048,710 |
| Apr 23, 2026 | 1,130.00 | 1,154.50 | 1,120.00 | 1,126.00 | 1,126.00 | -0.35% | 1,678,557 |
| Apr 22, 2026 | 1,139.00 | 1,150.00 | 1,130.00 | 1,130.00 | 1,130.00 | -0.09% | 4,585,383 |
| Apr 21, 2026 | 1,164.90 | 1,165.00 | 1,131.00 | 1,131.00 | 1,131.00 | -1.99% | 1,929,488 |
| Apr 20, 2026 | 1,161.00 | 1,170.00 | 1,143.00 | 1,154.00 | 1,154.00 | -0.54% | 1,911,138 |
| Apr 17, 2026 | 1,181.40 | 1,185.00 | 1,160.30 | 1,160.30 | 1,160.30 | -0.81% | 1,648,919 |
| Apr 16, 2026 | 1,181.00 | 1,181.00 | 1,155.10 | 1,169.80 | 1,169.80 | -0.19% | 2,627,709 |
| Apr 15, 2026 | 1,181.10 | 1,193.90 | 1,170.00 | 1,172.00 | 1,172.00 | -0.68% | 3,757,299 |
| Apr 14, 2026 | 1,177.10 | 1,207.10 | 1,177.10 | 1,180.00 | 1,180.00 | 0.34% | 4,283,299 |
| Apr 13, 2026 | 1,190.00 | 1,195.20 | 1,160.10 | 1,176.00 | 1,176.00 | -1.09% | 3,450,288 |
| Apr 10, 2026 | 1,203.00 | 1,204.20 | 1,170.00 | 1,189.00 | 1,189.00 | 1.62% | 4,204,610 |
| Apr 9, 2026 | 1,149.90 | 1,170.00 | 1,141.10 | 1,170.00 | 1,170.00 | 2.56% | 2,195,738 |
| Apr 8, 2026 | 1,200.00 | 1,211.30 | 1,113.80 | 1,140.80 | 1,140.80 | -1.92% | 3,514,995 |
| Apr 7, 2026 | 1,200.00 | 1,200.00 | 1,163.00 | 1,163.10 | 1,163.10 | -4.27% | 3,829,725 |
| Apr 6, 2026 | 1,216.00 | 1,225.30 | 1,192.50 | 1,215.00 | 1,215.00 | 0.41% | 1,649,865 |
| Apr 2, 2026 | 1,239.90 | 1,239.90 | 1,204.70 | 1,210.00 | 1,210.00 | -2.51% | 1,333,165 |
| Apr 1, 2026 | 1,272.60 | 1,272.60 | 1,237.80 | 1,241.10 | 1,241.10 | -1.50% | 3,567,040 |
| Mar 31, 2026 | 1,199.90 | 1,260.00 | 1,186.90 | 1,260.00 | 1,260.00 | 5.44% | 4,415,456 |
| Mar 30, 2026 | 1,168.40 | 1,199.90 | 1,163.00 | 1,195.00 | 1,195.00 | 3.20% | 4,165,465 |
| Mar 27, 2026 | 1,156.30 | 1,164.90 | 1,141.40 | 1,158.00 | 1,158.00 | 1.58% | 2,360,656 |
| Mar 26, 2026 | 1,199.90 | 1,199.90 | 1,126.00 | 1,140.00 | 1,140.00 | -1.72% | 2,160,304 |
| Mar 25, 2026 | 1,145.00 | 1,179.70 | 1,145.00 | 1,160.00 | 1,160.00 | 2.20% | 2,591,582 |
| Mar 24, 2026 | 1,180.00 | 1,189.00 | 1,120.00 | 1,135.00 | 1,135.00 | -2.99% | 5,214,440 |
| Mar 23, 2026 | 1,242.00 | 1,244.90 | 1,170.00 | 1,170.00 | 1,170.00 | -4.02% | 4,325,004 |
| Mar 20, 2026 | 1,256.10 | 1,284.70 | 1,219.00 | 1,219.00 | 1,219.00 | -4.31% | 14,189,830 |
| Mar 19, 2026 | 1,274.00 | 1,274.00 | 1,250.30 | 1,273.90 | 1,273.90 | -0.01% | 2,694,456 |
| Mar 18, 2026 | 1,270.00 | 1,276.30 | 1,260.00 | 1,274.00 | 1,274.00 | 0.71% | 707,684 |
| Mar 17, 2026 | 1,279.90 | 1,286.80 | 1,257.00 | 1,265.00 | 1,265.00 | - | 1,925,921 |
| Mar 16, 2026 | 1,260.10 | 1,284.20 | 1,260.10 | 1,265.00 | 1,265.00 | 0.40% | 2,235,345 |
| Mar 13, 2026 | 1,255.00 | 1,270.00 | 1,251.10 | 1,260.00 | 1,260.00 | 0.40% | 1,715,716 |
| Mar 12, 2026 | 1,265.10 | 1,276.80 | 1,255.00 | 1,255.00 | 1,255.00 | -1.41% | 2,802,333 |
| Mar 11, 2026 | 1,270.20 | 1,279.80 | 1,255.00 | 1,273.00 | 1,273.00 | -0.16% | 4,696,453 |
| Mar 10, 2026 | 1,275.10 | 1,300.50 | 1,275.00 | 1,275.00 | 1,275.00 | - | 3,758,323 |
| Mar 9, 2026 | 1,260.00 | 1,308.40 | 1,260.00 | 1,275.00 | 1,275.00 | -1.08% | 2,655,553 |
| Mar 6, 2026 | 1,265.00 | 1,305.60 | 1,250.20 | 1,288.90 | 1,288.90 | 1.89% | 4,817,687 |
| Mar 5, 2026 | 1,300.40 | 1,303.30 | 1,265.00 | 1,265.00 | 1,265.00 | -2.70% | 1,784,693 |
| Mar 4, 2026 | 1,253.00 | 1,305.10 | 1,253.00 | 1,300.10 | 1,300.10 | 4.85% | 2,131,381 |
| Mar 3, 2026 | 1,260.00 | 1,293.00 | 1,220.00 | 1,240.00 | 1,240.00 | -1.59% | 5,806,682 |
| Mar 2, 2026 | 1,284.00 | 1,293.00 | 1,260.00 | 1,260.00 | 1,260.00 | -2.55% | 2,876,055 |
| Feb 27, 2026 | 1,300.10 | 1,311.10 | 1,290.00 | 1,293.00 | 1,293.00 | 0.58% | 5,867,442 |
| Feb 26, 2026 | 1,334.70 | 1,334.90 | 1,285.60 | 1,285.60 | 1,285.60 | -3.70% | 4,396,399 |
| Feb 25, 2026 | 1,331.10 | 1,347.80 | 1,322.70 | 1,335.00 | 1,335.00 | 0.93% | 3,427,771 |
| Feb 24, 2026 | 1,341.60 | 1,352.80 | 1,319.60 | 1,322.70 | 1,322.70 | -1.22% | 2,935,089 |
| Feb 23, 2026 | 1,339.90 | 1,350.00 | 1,325.00 | 1,339.00 | 1,339.00 | -0.07% | 1,330,995 |
| Feb 20, 2026 | 1,315.00 | 1,340.00 | 1,315.00 | 1,340.00 | 1,340.00 | 1.52% | 1,080,801 |
| Feb 19, 2026 | 1,338.10 | 1,350.30 | 1,320.00 | 1,320.00 | 1,320.00 | -1.35% | 2,031,694 |
| Feb 18, 2026 | 1,380.00 | 1,380.00 | 1,338.00 | 1,338.00 | 1,338.00 | -3.04% | 1,658,815 |
| Feb 17, 2026 | 1,340.00 | 1,380.00 | 1,340.00 | 1,379.90 | 1,379.90 | 2.80% | 1,995,016 |
| Feb 16, 2026 | 1,352.40 | 1,359.40 | 1,335.50 | 1,342.30 | 1,342.30 | -1.95% | 722,120 |
| Feb 13, 2026 | 1,380.00 | 1,380.00 | 1,328.20 | 1,369.00 | 1,369.00 | -0.80% | 2,200,858 |
| Feb 12, 2026 | 1,368.00 | 1,389.90 | 1,345.00 | 1,380.00 | 1,380.00 | 0.15% | 3,785,636 |
| Feb 11, 2026 | 1,325.00 | 1,397.00 | 1,322.00 | 1,378.00 | 1,378.00 | 4.00% | 7,682,760 |
| Feb 10, 2026 | 1,368.00 | 1,368.00 | 1,325.00 | 1,325.00 | 1,325.00 | -3.02% | 1,665,131 |
| Feb 9, 2026 | 1,373.70 | 1,394.70 | 1,345.00 | 1,366.20 | 1,366.20 | -1.00% | 3,584,052 |
| Feb 6, 2026 | 1,338.90 | 1,380.00 | 1,332.30 | 1,380.00 | 1,380.00 | 2.99% | 2,915,872 |
| Feb 5, 2026 | 1,311.10 | 1,339.90 | 1,300.00 | 1,339.90 | 1,339.90 | 2.20% | 3,031,456 |
| Feb 4, 2026 | 1,320.00 | 1,358.90 | 1,311.00 | 1,311.00 | 1,311.00 | -0.68% | 3,100,610 |
| Feb 3, 2026 | 1,296.00 | 1,366.40 | 1,295.90 | 1,320.00 | 1,320.00 | 1.85% | 6,183,320 |
| Feb 2, 2026 | 1,324.70 | 1,324.70 | 1,285.00 | 1,296.00 | 1,296.00 | -0.99% | 2,822,994 |
| Jan 30, 2026 | 1,300.10 | 1,325.00 | 1,300.00 | 1,309.00 | 1,309.00 | 1.08% | 5,944,169 |
| Jan 29, 2026 | 1,297.50 | 1,297.50 | 1,279.00 | 1,295.00 | 1,295.00 | 1.25% | 7,924,544 |
| Jan 28, 2026 | 1,290.00 | 1,298.80 | 1,275.00 | 1,279.00 | 1,279.00 | 0.24% | 7,402,749 |
| Jan 27, 2026 | 1,297.00 | 1,302.50 | 1,270.30 | 1,276.00 | 1,276.00 | -1.09% | 13,467,740 |
| Jan 26, 2026 | 1,324.00 | 1,334.90 | 1,290.00 | 1,290.00 | 1,290.00 | -2.27% | 5,417,697 |
| Jan 23, 2026 | 1,360.00 | 1,390.00 | 1,307.30 | 1,320.00 | 1,320.00 | -3.23% | 6,859,234 |
| Jan 22, 2026 | 1,389.00 | 1,394.10 | 1,364.00 | 1,364.00 | 1,364.00 | -1.80% | 4,292,873 |
| Jan 21, 2026 | 1,389.00 | 1,405.00 | 1,360.00 | 1,389.00 | 1,389.00 | 0.66% | 3,883,841 |
| Jan 20, 2026 | 1,389.90 | 1,389.90 | 1,360.70 | 1,379.90 | 1,379.90 | -0.80% | 4,011,698 |
| Jan 19, 2026 | 1,405.00 | 1,436.00 | 1,390.00 | 1,391.00 | 1,391.00 | -1.35% | 2,655,095 |
| Jan 16, 2026 | 1,421.10 | 1,434.90 | 1,405.00 | 1,410.10 | 1,410.10 | 0.36% | 2,396,492 |
| Jan 15, 2026 | 1,470.00 | 1,490.40 | 1,405.00 | 1,405.00 | 1,405.00 | -3.30% | 4,236,105 |
| Jan 14, 2026 | 1,460.10 | 1,500.00 | 1,437.10 | 1,453.00 | 1,453.00 | -1.46% | 1,715,420 |
| Jan 13, 2026 | 1,479.90 | 1,485.00 | 1,457.50 | 1,474.60 | 1,474.60 | 2.23% | 1,881,970 |
| Jan 12, 2026 | 1,429.90 | 1,455.00 | 1,429.00 | 1,442.50 | 1,442.50 | 1.94% | 1,693,357 |
| Jan 9, 2026 | 1,420.00 | 1,436.90 | 1,415.00 | 1,415.00 | 1,415.00 | -0.35% | 1,132,411 |
| Jan 8, 2026 | 1,450.00 | 1,450.00 | 1,420.00 | 1,420.00 | 1,420.00 | -1.11% | 2,425,644 |
| Jan 7, 2026 | 1,483.00 | 1,494.90 | 1,436.00 | 1,436.00 | 1,436.00 | -2.97% | 2,355,412 |
| Jan 6, 2026 | 1,460.00 | 1,500.00 | 1,460.00 | 1,480.00 | 1,480.00 | 2.07% | 3,844,567 |
| Jan 5, 2026 | 1,412.00 | 1,450.00 | 1,398.10 | 1,450.00 | 1,450.00 | 3.94% | 3,448,943 |
| Jan 2, 2026 | 1,415.00 | 1,419.90 | 1,390.10 | 1,395.10 | 1,395.10 | -1.34% | 1,745,372 |
| Dec 30, 2025 | 1,439.90 | 1,439.90 | 1,395.00 | 1,414.00 | 1,414.00 | -0.41% | 1,979,052 |
| Dec 29, 2025 | 1,392.00 | 1,420.00 | 1,392.00 | 1,419.80 | 1,419.80 | 1.35% | 2,318,355 |
| Dec 26, 2025 | 1,387.20 | 1,419.80 | 1,371.20 | 1,400.90 | 1,400.90 | 1.59% | 1,411,459 |
| Dec 24, 2025 | 1,380.00 | 1,389.00 | 1,371.00 | 1,379.00 | 1,379.00 | 0.80% | 1,079,929 |
| Dec 23, 2025 | 1,376.00 | 1,389.90 | 1,365.00 | 1,368.00 | 1,368.00 | -0.52% | 3,064,920 |
| Dec 22, 2025 | 1,393.10 | 1,410.20 | 1,375.00 | 1,375.20 | 1,375.20 | -1.05% | 2,969,426 |
| Dec 19, 2025 | 1,400.00 | 1,416.10 | 1,389.80 | 1,389.80 | 1,389.80 | -0.37% | 11,096,460 |
| Dec 18, 2025 | 1,383.00 | 1,407.80 | 1,380.00 | 1,395.00 | 1,395.00 | 1.09% | 2,961,281 |
| Dec 17, 2025 | 1,420.00 | 1,435.00 | 1,375.60 | 1,380.00 | 1,380.00 | -2.47% | 4,257,567 |
| Dec 16, 2025 | 1,450.00 | 1,450.00 | 1,405.00 | 1,415.00 | 1,415.00 | -1.12% | 1,321,733 |
| Dec 15, 2025 | 1,501.10 | 1,501.10 | 1,427.50 | 1,431.00 | 1,431.00 | -3.96% | 2,993,001 |
| Dec 12, 2025 | 1,419.00 | 1,490.10 | 1,419.00 | 1,490.00 | 1,490.00 | 4.49% | 6,052,196 |
| Dec 11, 2025 | 1,399.90 | 1,436.30 | 1,389.90 | 1,426.00 | 1,426.00 | 3.33% | 6,208,836 |
| Dec 10, 2025 | 1,380.00 | 1,384.00 | 1,365.00 | 1,380.10 | 1,380.10 | 0.52% | 5,789,933 |
| Dec 9, 2025 | 1,402.00 | 1,409.00 | 1,364.10 | 1,372.90 | 1,372.90 | -2.21% | 3,470,502 |
| Dec 5, 2025 | 1,405.00 | 1,428.90 | 1,375.00 | 1,403.90 | 1,403.90 | -0.07% | 2,297,480 |
| Dec 4, 2025 | 1,385.00 | 1,420.00 | 1,370.00 | 1,404.90 | 1,404.90 | 1.36% | 7,796,082 |
| Dec 3, 2025 | 1,360.00 | 1,394.00 | 1,347.90 | 1,386.00 | 1,386.00 | 4.13% | 9,055,499 |