Bolsa de Santiago · CAP · stock
Cap S.A. (CAP) stock price history
Every Bolsa de Santiago trading session of Cap S.A. from Jan 3, 2000 to Nov 12, 2026: 6,321 daily bars, adjusted for splits and dividends, with minute bars from Sep 16, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
CAP adjusted close, 2000 to 2026
- CLP 12,735
- All time high, 2011
- CLP 8,680
- 52 week high, CLP 3,637 low
- 6,321
- Daily sessions since 2000
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
CAP key facts
- Cap S.A. (CAP) closed at CLP 3,637 on Nov 12, 2026 on Bolsa de Santiago.
- CAP's all time high close is CLP 12,735, set on Jan 6, 2011; its all time low close is CLP 123.80 on Oct 14, 2002.
- CAP's 52 week range is CLP 3,637 to CLP 8,680.
- CAP returned -42.7% over the year to Nov 12, 2026 and -36.6% over five years.
- Over ten years CAP returned +24%, +2.2% a year compounded.
- CAP's deepest drawdown was -93.3% from Jan 6, 2011 to Jan 15, 2016.
- DataCedar holds 6,321 daily sessions of CAP history from Jan 3, 2000 and minute bars from Sep 16, 2026, adjusted for splits and dividends, served by the API under a key.
CAP price chart, 2000 to 2026
CAP returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -32.5% |
| 3 months | -42.4% |
| 6 months | -49.3% |
| Year to date | -51.0% |
| 1 year | -42.7% |
| 3 years | -33.7% |
| 5 years | -36.6% |
| 10 years | +24.0% |
| Since Jan 3, 2000 | +844.1% |
| Compound annual growth, 26.9 years | +8.7% |
CAP records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- CLP 12,735 on Jan 6, 2011
- All time low close
- CLP 123.80 on Oct 14, 2002
- 52 week high
- CLP 8,680 on Jan 16, 2026
- 52 week low
- CLP 3,637 on Nov 12, 2026
- Deepest drawdown
- -93.3% from Jan 6, 2011 to Jan 15, 2016, not yet recovered
- Best single session
- +58.8% on Feb 6, 2015
- Worst single session
- -30.6% on Dec 12, 2014
- Volatility, 1 year annualised
- 33.4%
- Sessions closing higher, 1 year
- 40%
- Growth of 1 since 2000
- 9.4×
- Best calendar year
- 2004, +288%
- Worst calendar year
- 2014, -73%
CAP price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 3, 2000; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | CLP 7,400 | CLP 8,680 | CLP 3,637 | CLP 3,637 | -51.0% | 24.7M | 198 |
| 2025 | CLP 5,260 | CLP 7,500 | CLP 4,351 | CLP 7,420 | +41.1% | 52.3M | 215 |
| 2024 | CLP 7,433 | CLP 7,750 | CLP 4,901 | CLP 5,260 | -26.9% | 29.3M | 235 |
| 2023 | CLP 6,553 | CLP 7,210 | CLP 4,805 | CLP 7,200 | +8.3% | 7M | 245 |
| 2022 | CLP 6,696 | CLP 10,333 | CLP 4,698 | CLP 6,649 | +3.7% | 8.5M | 250 |
| 2021 | CLP 6,603 | CLP 10,779 | CLP 5,061 | CLP 6,414 | -0.5% | 11.1M | 247 |
| 2020 | CLP 3,732 | CLP 6,677 | CLP 1,503 | CLP 6,444 | +73.1% | 9.1M | 249 |
| 2019 | CLP 3,891 | CLP 5,408 | CLP 3,118 | CLP 3,724 | -4.3% | 9.5M | 246 |
| 2018 | CLP 4,786 | CLP 5,393 | CLP 3,662 | CLP 3,891 | -19.2% | 80.6M | 235 |
| 2017 | CLP 2,805 | CLP 5,197 | CLP 2,746 | CLP 4,817 | +71.1% | 152.9M | 238 |
| 2016 | CLP 992.20 | CLP 3,248 | CLP 850.28 | CLP 2,815 | +191.8% | 47.3M | 213 |
| 2015 | CLP 1,519 | CLP 2,117 | CLP 846.82 | CLP 964.73 | -34.3% | 60.9M | 196 |
| 2014 | CLP 5,367 | CLP 5,418 | CLP 1,389 | CLP 1,469 | -73.4% | 36.4M | 196 |
| 2013 | CLP 8,956 | CLP 9,385 | CLP 4,734 | CLP 5,525 | -34.1% | 39M | 187 |
| 2012 | CLP 9,510 | CLP 11,055 | CLP 7,501 | CLP 8,379 | -11.9% | 27.6M | 181 |
| 2011 | CLP 12,099 | CLP 12,828 | CLP 7,301 | CLP 9,508 | -21.4% | 36.7M | 233 |
| 2010 | CLP 7,144 | CLP 12,851 | CLP 6,976 | CLP 12,099 | +69.4% | 57.4M | 245 |
| 2009 | CLP 3,079 | CLP 7,191 | CLP 3,078 | CLP 7,143 | +132.0% | 89.2M | 243 |
| 2008 | CLP 6,095 | CLP 12,273 | CLP 3,050 | CLP 3,078 | -49.5% | 68.3M | 258 |
| 2007 | CLP 3,468 | CLP 7,346 | CLP 3,184 | CLP 6,095 | +73.8% | 45.5M | 238 |
| 2006 | CLP 2,803 | CLP 3,639 | CLP 2,708 | CLP 3,506 | +25.2% | 41.4M | 246 |
| 2005 | CLP 2,043 | CLP 3,384 | CLP 1,815 | CLP 2,799 | +37.0% | 60.2M | 256 |
| 2004 | CLP 526.59 | CLP 2,063 | CLP 515.14 | CLP 2,043 | +288.0% | 52.5M | 252 |
| 2003 | CLP 153.81 | CLP 567.08 | CLP 153.81 | CLP 526.59 | +242.4% | 54.1M | 254 |
| 2002 | CLP 239.38 | CLP 243.12 | CLP 121.92 | CLP 153.81 | -35.7% | 12.7M | 256 |
| 2001 | CLP 317.55 | CLP 351.66 | CLP 196.36 | CLP 239.38 | -24.6% | 10.1M | 254 |
| 2000 | CLP 392.73 | CLP 520.27 | CLP 276.78 | CLP 317.55 | n/a | 12.9M | 255 |
CAP monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | CLP 3,637 | -13.8% |
| October 2026 | CLP 4,220 | -21.7% |
| September 2026 | CLP 5,390 | -14.6% |
| August 2026 | CLP 6,313 | 0.0% |
| July 2026 | CLP 6,313 | -3.8% |
| June 2026 | CLP 6,560 | -4.2% |
| May 2026 | CLP 6,849 | -2.4% |
| April 2026 | CLP 7,015 | +1.1% |
| March 2026 | CLP 6,940 | -2.3% |
| February 2026 | CLP 7,107 | -13.9% |
| January 2026 | CLP 8,250 | +11.2% |
| December 2025 | CLP 7,420 | +14.7% |
About the CAP data
Daily bars. 6,321 sessions from Jan 3, 2000 to Nov 12, 2026, one row per Bolsa de Santiago trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 16, 2026 forward, most recent session Nov 13, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Bolsa de Santiago trading days; minute timestamps are UTC. Prices are in CLP. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 3, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/bcs%3ACAP/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Bolsa de Santiago
- BICE Bicecorp S.A.
- BLUMAR Blumar S.A.
- BSANTANDER Banco Santander-Chile
- CAMANCHACA Camanchaca S.A.
- CAROZZI Carozzi S.A.
- CCU Compañía Cervecerías Unidas S.A.
- CENCOMALLS Cencosud Shopping S.A.
- CENCOSUD Cencosud S.A.
Browse Bolsa de Santiago
Common questions
CAP share price history
