EMPRESAS CMPC SA - Price History

Monthly price history for CMPC.SN (EMPRESAS CMPC SA)

DateAdjusted priceReal price
May 2024 CLP1,905 CLP1,905
April 2024 CLP1,916 CLP1,916
March 2024 CLP1,991 CLP1,991
February 2024 CLP1,715 CLP1,715
January 2024 CLP1,515 CLP1,515
December 2023 CLP1,656 CLP1,700
November 2023 CLP1,643 CLP1,687
October 2023 CLP1,559 CLP1,600
September 2023 CLP1,594 CLP1,636
August 2023 CLP1,508 CLP1,548
July 2023 CLP1,613 CLP1,656
June 2023 CLP1,494 CLP1,534
May 2023 CLP1,349 CLP1,385
April 2023 CLP1,168 CLP1,265
March 2023 CLP1,227 CLP1,328
February 2023 CLP1,270 CLP1,375
January 2023 CLP1,264 CLP1,369
December 2022 CLP1,307 CLP1,416
November 2022 CLP1,297 CLP1,475
October 2022 CLP1,316 CLP1,497
September 2022 CLP1,295 CLP1,473
August 2022 CLP1,494 CLP1,700
July 2022 CLP1,292 CLP1,531
June 2022 CLP1,287 CLP1,525
May 2022 CLP1,202 CLP1,424
April 2022 CLP1,042 CLP1,271
March 2022 CLP1,194 CLP1,457
February 2022 CLP1,082 CLP1,320
January 2022 CLP1,205 CLP1,470
December 2021 CLP1,171 CLP1,428
November 2021 CLP1,061 CLP1,340
October 2021 CLP1,189 CLP1,501
September 2021 CLP1,210 CLP1,528
August 2021 CLP1,296 CLP1,719
July 2021 CLP1,236 CLP1,640
June 2021 CLP1,300 CLP1,750
May 2021 CLP1,389 CLP1,870
April 2021 CLP1,464 CLP1,975
March 2021 CLP1,715 CLP2,313
February 2021 CLP1,565 CLP2,110
January 2021 CLP1,457 CLP1,965
December 2020 CLP1,387 CLP1,870
November 2020 CLP1,224 CLP1,650
October 2020 CLP1,192 CLP1,608
September 2020 CLP1,223 CLP1,650
August 2020 CLP1,198 CLP1,615
July 2020 CLP1,243 CLP1,677
June 2020 CLP1,210 CLP1,632
May 2020 CLP1,209 CLP1,630
April 2020 CLP1,331 CLP1,800
March 2020 CLP1,352 CLP1,829
February 2020 CLP1,220 CLP1,650
January 2020 CLP1,357 CLP1,835
December 2019 CLP1,360 CLP1,840
November 2019 CLP1,290 CLP1,745
October 2019 CLP1,249 CLP1,690
September 2019 CLP1,254 CLP1,696
August 2019 CLP1,225 CLP1,665
July 2019 CLP1,215 CLP1,651
June 2019 CLP1,369 CLP1,860
May 2019 CLP1,387 CLP1,885
April 2019 CLP1,664 CLP2,280
March 2019 CLP1,752 CLP2,400
February 2019 CLP1,795 CLP2,460
January 2019 CLP1,730 CLP2,370
December 2018 CLP1,600 CLP2,206
November 2018 CLP1,684 CLP2,323
October 2018 CLP1,728 CLP2,383
September 2018 CLP1,925 CLP2,655
August 2018 CLP1,936 CLP2,683
July 2018 CLP1,862 CLP2,580
June 2018 CLP1,735 CLP2,404
May 2018 CLP1,725 CLP2,390
April 2018 CLP1,793 CLP2,501
March 2018 CLP1,648 CLP2,299
February 2018 CLP1,645 CLP2,296
January 2018 CLP1,711 CLP2,388
December 2017 CLP1,499 CLP2,091
November 2017 CLP1,316 CLP1,837
October 2017 CLP1,454 CLP2,029
September 2017 CLP1,207 CLP1,685
August 2017 CLP1,175 CLP1,640
July 2017 CLP1,172 CLP1,635
June 2017 CLP1,137 CLP1,587
May 2017 CLP1,145 CLP1,598
April 2017 CLP1,115 CLP1,557
March 2017 CLP1,153 CLP1,610
February 2017 CLP1,035 CLP1,445
January 2017 CLP1,003 CLP1,401
December 2016 CLP981 CLP1,369
November 2016 CLP993 CLP1,386
October 2016 CLP1,013 CLP1,415
September 2016 CLP937 CLP1,309
August 2016 CLP969 CLP1,354
July 2016 CLP983 CLP1,372
June 2016 CLP986 CLP1,377
May 2016 CLP1,033 CLP1,442
April 2016 CLP1,050 CLP1,476
March 2016 CLP1,112 CLP1,563
February 2016 CLP1,137 CLP1,598
January 2016 CLP1,151 CLP1,619
December 2015 CLP1,087 CLP1,529
November 2015 CLP1,059 CLP1,489
October 2015 CLP1,214 CLP1,707
September 2015 CLP1,274 CLP1,791
August 2015 CLP1,345 CLP1,896
July 2015 CLP1,275 CLP1,797
June 2015 CLP1,235 CLP1,740
May 2015 CLP1,289 CLP1,816
April 2015 CLP1,218 CLP1,716
March 2015 CLP1,213 CLP1,712
February 2015 CLP1,140 CLP1,608
January 2015 CLP1,116 CLP1,574
December 2014 CLP1,076 CLP1,519
November 2014 CLP1,075 CLP1,521
October 2014 CLP1,002 CLP1,417
September 2014 CLP999 CLP1,413
August 2014 CLP1,037 CLP1,472
July 2014 CLP905 CLP1,285
June 2014 CLP852 CLP1,210
May 2014 CLP843 CLP1,201
April 2014 CLP888 CLP1,268
March 2014 CLP880 CLP1,257
February 2014 CLP942 CLP1,345
January 2014 CLP822 CLP1,174
December 2013 CLP900 CLP1,286
November 2013 CLP968 CLP1,389
October 2013 CLP1,059 CLP1,519
September 2013 CLP1,069 CLP1,533
August 2013 CLP1,047 CLP1,506
July 2013 CLP1,059 CLP1,523
June 2013 CLP1,085 CLP1,560
May 2013 CLP1,143 CLP1,644
April 2013 CLP1,177 CLP1,717
March 2013 CLP1,178 CLP1,718
February 2013 CLP1,251 CLP1,825
January 2013 CLP1,252 CLP1,827
December 2012 CLP1,212 CLP1,768
November 2012 CLP1,191 CLP1,745
October 2012 CLP1,251 CLP1,832
September 2012 CLP1,275 CLP1,868
August 2012 CLP1,212 CLP1,784
July 2012 CLP1,235 CLP1,817
June 2012 CLP1,357 CLP1,997
May 2012 CLP1,307 CLP1,923
April 2012 CLP1,353 CLP1,995
March 2012 CLP1,420 CLP2,092
February 2012 CLP1,432 CLP2,110
January 2012 CLP1,328 CLP1,957
December 2011 CLP1,294 CLP1,907
November 2011 CLP1,209 CLP1,793
October 2011 CLP1,372 CLP2,035
September 2011 CLP1,207 CLP1,791
August 2011 CLP1,339 CLP19,992
July 2011 CLP1,473 CLP21,985
June 2011 CLP1,669 CLP24,922
May 2011 CLP1,641 CLP24,499
April 2011 CLP1,699 CLP25,553
March 2011 CLP1,549 CLP23,302
February 2011 CLP1,414 CLP21,258
January 2011 CLP1,588 CLP23,881
December 2010 CLP1,655 CLP24,888
November 2010 CLP1,740 CLP26,291
October 2010 CLP1,741 CLP26,300
September 2010 CLP1,723 CLP26,026
August 2010 CLP1,545 CLP23,428
July 2010 CLP1,585 CLP24,032
June 2010 CLP1,576 CLP23,900
May 2010 CLP1,517 CLP22,992
April 2010 CLP1,463 CLP22,178
March 2010 CLP1,460 CLP22,131
February 2010 CLP1,513 CLP23,000
January 2010 CLP1,506 CLP22,900
December 2009 CLP1,326 CLP20,200
November 2009 CLP1,214 CLP18,500
October 2009 CLP1,213 CLP19,000
September 2009 CLP1,239 CLP19,400
August 2009 CLP1,022 CLP16,010
July 2009 CLP1,031 CLP16,200
June 2009 CLP885 CLP13,902
May 2009 CLP936 CLP14,699
April 2009 CLP827 CLP13,000
March 2009 CLP770 CLP12,100
February 2009 CLP701 CLP11,010
January 2009 CLP776 CLP12,200
December 2008 CLP630 CLP9,950
November 2008 CLP678 CLP10,700
October 2008 CLP782 CLP12,350
September 2008 CLP1,045 CLP16,499
August 2008 CLP998 CLP15,900
July 2008 CLP1,067 CLP17,000
June 2008 CLP1,004 CLP16,000
May 2008 CLP1,064 CLP16,950
April 2008 CLP1,097 CLP17,600
March 2008 CLP1,122 CLP18,000
February 2008 CLP1,081 CLP17,350
January 2008 CLP1,190 CLP19,100
December 2007 CLP1,162 CLP18,800
November 2007 CLP1,149 CLP18,599
October 2007 CLP1,223 CLP19,800
September 2007 CLP1,131 CLP18,300
August 2007 CLP1,180 CLP19,100
July 2007 CLP1,203 CLP19,600
June 2007 CLP1,197 CLP19,500
May 2007 CLP1,087 CLP17,700
April 2007 CLP1,140 CLP18,650
March 2007 CLP1,069 CLP17,500
February 2007 CLP1,063 CLP17,400
January 2007 CLP1,112 CLP18,200
December 2006 CLP1,090 CLP17,899
November 2006 CLP1,099 CLP18,050
October 2006 CLP999 CLP16,401
September 2006 CLP938 CLP15,400
August 2006 CLP910 CLP14,950
July 2006 CLP905 CLP14,930
June 2006 CLP894 CLP14,750
May 2006 CLP852 CLP14,050
April 2006 CLP887 CLP14,701
March 2006 CLP917 CLP15,200
February 2006 CLP851 CLP14,100
January 2006 CLP803 CLP13,300
December 2005 CLP767 CLP12,700
November 2005 CLP788 CLP13,151
October 2005 CLP857 CLP14,300
September 2005 CLP905 CLP15,100
August 2005 CLP803 CLP13,489
July 2005 CLP816 CLP13,700
June 2005 CLP801 CLP13,450
May 2005 CLP756 CLP12,700
April 2005 CLP778 CLP13,200
March 2005 CLP823 CLP13,950
February 2005 CLP781 CLP13,250
January 2005 CLP746 CLP12,650
December 2004 CLP771 CLP13,200
November 2004 CLP789 CLP13,499
October 2004 CLP748 CLP12,800
September 2004 CLP742 CLP12,701
August 2004 CLP771 CLP13,200
July 2004 CLP734 CLP12,650
June 2004 CLP673 CLP11,605
May 2004 CLP621 CLP10,700
April 2004 CLP679 CLP11,790
March 2004 CLP728 CLP12,650
February 2004 CLP673 CLP11,700
January 2004 CLP627 CLP10,900
December 2003 CLP677 CLP11,850
November 2003 CLP612 CLP10,700
October 2003 CLP599 CLP10,480
September 2003 CLP617 CLP10,800
August 2003 CLP544 CLP9,600
July 2003 CLP505 CLP8,900
June 2003 CLP437 CLP7,700
May 2003 CLP417 CLP7,350
April 2003 CLP423 CLP7,520
March 2003 CLP378 CLP6,720
February 2003 CLP356 CLP6,320
January 2003 CLP346 CLP6,150
December 2002 CLP355 CLP6,350
November 2002 CLP346 CLP6,200
October 2002 CLP338 CLP6,050
September 2002 CLP342 CLP6,120
August 2002 CLP374 CLP6,700
July 2002 CLP375 CLP6,750
June 2002 CLP359 CLP6,450
May 2002 CLP352 CLP6,325
April 2002 CLP360 CLP6,500
March 2002 CLP371 CLP6,700
February 2002 CLP343 CLP6,205
January 2002 CLP343 CLP6,200
December 2001 CLP332 CLP6,050
November 2001 CLP335 CLP6,100
October 2001 CLP305 CLP5,550
September 2001 CLP288 CLP5,240
August 2001 CLP302 CLP5,550
July 2001 CLP282 CLP5,170
June 2001 CLP283 CLP5,200
May 2001 CLP301 CLP5,523
April 2001 CLP263 CLP4,900
March 2001 CLP258 CLP4,801
February 2001 CLP260 CLP4,850
January 2001 CLP274 CLP5,095
December 2000 CLP295 CLP5,500
November 2000 CLP302 CLP5,700
October 2000 CLP312 CLP5,900
September 2000 CLP323 CLP6,110
August 2000 CLP329 CLP6,300
July 2000 CLP316 CLP6,050
June 2000 CLP318 CLP6,100
May 2000 CLP318 CLP6,100
April 2000 CLP310 CLP6,000
March 2000 CLP312 CLP6,050
February 2000 CLP321 CLP6,220
January 2000 CLP307 CLP5,950
December 1999 CLP283 CLP5,470
November 1999 CLP266 CLP5,150
October 1999 CLP253 CLP4,925
September 1999 CLP247 CLP4,800
August 1999 CLP233 CLP4,530
July 1999 CLP234 CLP4,550
June 1999 CLP245 CLP4,760
May 1999 CLP218 CLP4,250
April 1999 CLP226 CLP4,400
March 1999 CLP186 CLP3,620
February 1999 CLP163 CLP3,180
January 1999 CLP139 CLP2,700
December 1998 CLP151 CLP2,935
November 1998 CLP173 CLP3,630
October 1998 CLP142 CLP2,970
September 1998 CLP138 CLP2,900
August 1998 CLP133 CLP2,800
July 1998 CLP159 CLP3,340
June 1998 CLP153 CLP3,210
May 1998 CLP166 CLP3,500
April 1998 CLP178 CLP3,735
March 1998 CLP193 CLP4,100
February 1998 CLP150 CLP3,215
January 1998 CLP140 CLP3,000
December 1997 CLP173 CLP3,700
November 1997 CLP183 CLP3,920
October 1997 CLP198 CLP4,250
September 1997 CLP219 CLP4,700
August 1997 CLP227 CLP4,900
July 1997 CLP243 CLP5,250
June 1997 CLP241 CLP5,200
May 1997 CLP228 CLP4,920
April 1997 CLP199 CLP4,300
March 1997 CLP199 CLP4,310
February 1997 CLP207 CLP4,500
January 1997 CLP215 CLP4,680
December 1996 CLP210 CLP4,570
November 1996 CLP225 CLP4,930
October 1996 CLP241 CLP5,280
September 1996 CLP238 CLP5,210
August 1996 CLP234 CLP5,150
July 1996 CLP240 CLP5,270

CMPC.SN

Price: CLP1,905

52 week price:
1289.00
2025.00

Dividend Yield: 0.00%

5-year range yield:
0.00%
10.65%

Forward Dividend Yield: 4.53%

Payout Ratio: 93.64%

Payout Ratio Range:
70.41%
93.64%

Dividend Per Share: 86.38 CLP

Earnings Per Share: 177.46 CLP

P/E Ratio: 6.31

Exchange: SGO

Sector: Basic Materials

Industry: Paper & Paper Products

Market Capitalization: 4.7 trillion

Average Dividend Frequency: 3

Years Paying Dividends: 25

DGR3: 30.00%

DGR5: 30.00%

DGR10: 30.00%

DGR20: 30.00%

Links: