Bolsa de Santiago · CMPC · stock
Empresas CMPC S.A. (CMPC) stock price history
Every Bolsa de Santiago trading session of Empresas CMPC S.A. from Jan 3, 2000 to Nov 12, 2026: 6,407 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.
CMPC adjusted close, 2000 to 2026
- CLP 2,562
- All time high, 2018
- CLP 1,488
- 52 week high, CLP 874.21 low
- 6,407
- 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.
CMPC key facts
- Empresas CMPC S.A. (CMPC) closed at CLP 900.00 on Nov 12, 2026 on Bolsa de Santiago.
- CMPC's all time high close is CLP 2,562, set on Sep 21, 2018; its all time low close is CLP 290.75 on Apr 9, 2001.
- CMPC's 52 week range is CLP 874.21 to CLP 1,488.
- CMPC returned -34.7% over the year to Nov 12, 2026 and -38.0% over five years.
- Over ten years CMPC returned -28%, -3.3% a year compounded.
- CMPC's deepest drawdown was -65.5% from Sep 21, 2018 to Nov 9, 2026.
- DataCedar holds 6,407 daily sessions of CMPC history from Jan 3, 2000 and minute bars from Sep 16, 2026, adjusted for splits and dividends, served by the API under a key.
CMPC price chart, 2000 to 2026
CMPC returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -6.0% |
| 3 months | -15.9% |
| 6 months | -21.3% |
| Year to date | -35.8% |
| 1 year | -34.7% |
| 3 years | -47.2% |
| 5 years | -38.0% |
| 10 years | -28.2% |
| Since Jan 3, 2000 | +134.9% |
| Compound annual growth, 26.9 years | +3.2% |
CMPC records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- CLP 2,562 on Sep 21, 2018
- All time low close
- CLP 290.75 on Apr 9, 2001
- 52 week high
- CLP 1,488 on Dec 15, 2025
- 52 week low
- CLP 874.21 on Nov 10, 2026
- Deepest drawdown
- -65.5% from Sep 21, 2018 to Nov 9, 2026, not yet recovered
- Best single session
- +20.9% on May 6, 2013
- Worst single session
- -14.1% on Mar 16, 2020
- Volatility, 1 year annualised
- 32.2%
- Sessions closing higher, 1 year
- 33%
- Growth of 1 since 2000
- 2.3×
- Best calendar year
- 2009, +102%
- Worst calendar year
- 2008, -45%
CMPC 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 1,403 | CLP 1,487 | CLP 874.21 | CLP 900.00 | -35.8% | 554.8M | 197 |
| 2025 | CLP 1,548 | CLP 1,725 | CLP 1,201 | CLP 1,402 | -9.4% | 706.8M | 231 |
| 2024 | CLP 1,700 | CLP 2,023 | CLP 1,457 | CLP 1,548 | -8.2% | 352.3M | 244 |
| 2023 | CLP 1,381 | CLP 1,775 | CLP 1,239 | CLP 1,685 | +20.1% | 127.6M | 247 |
| 2022 | CLP 1,394 | CLP 1,890 | CLP 1,199 | CLP 1,404 | -0.8% | 137.6M | 250 |
| 2021 | CLP 1,796 | CLP 2,251 | CLP 1,192 | CLP 1,415 | -19.3% | 124.7M | 249 |
| 2020 | CLP 1,792 | CLP 1,986 | CLP 1,146 | CLP 1,754 | +1.9% | 108.6M | 251 |
| 2019 | CLP 2,001 | CLP 2,277 | CLP 1,402 | CLP 1,721 | -13.8% | 132.9M | 248 |
| 2018 | CLP 1,830 | CLP 2,702 | CLP 1,830 | CLP 1,997 | +6.7% | 383.6M | 233 |
| 2017 | CLP 1,224 | CLP 1,924 | CLP 1,176 | CLP 1,871 | +52.8% | 408.9M | 229 |
| 2016 | CLP 1,416 | CLP 1,510 | CLP 1,117 | CLP 1,224 | -9.8% | 128.4M | 213 |
| 2015 | CLP 1,343 | CLP 1,697 | CLP 1,252 | CLP 1,358 | +1.1% | 134.1M | 202 |
| 2014 | CLP 1,121 | CLP 1,380 | CLP 985.20 | CLP 1,343 | +17.7% | 322.5M | 219 |
| 2013 | CLP 1,293 | CLP 1,525 | CLP 1,116 | CLP 1,141 | -11.8% | 276.7M | 214 |
| 2012 | CLP 1,384 | CLP 1,607 | CLP 1,213 | CLP 1,293 | -6.0% | 294.9M | 198 |
| 2011 | CLP 1,754 | CLP 1,835 | CLP 147.19 | CLP 1,376 | -21.7% | 306.1M | 232 |
| 2010 | CLP 1,413 | CLP 1,984 | CLP 1,413 | CLP 1,757 | +23.7% | 303.8M | 247 |
| 2009 | CLP 692.25 | CLP 1,430 | CLP 692.25 | CLP 1,421 | +102.2% | 321.5M | 247 |
| 2008 | CLP 1,286 | CLP 1,317 | CLP 671.21 | CLP 702.67 | -45.4% | 354M | 253 |
| 2007 | CLP 1,231 | CLP 1,423 | CLP 1,156 | CLP 1,286 | +5.0% | 214M | 246 |
| 2006 | CLP 868.83 | CLP 1,238 | CLP 861.99 | CLP 1,224 | +40.9% | 145.4M | 250 |
| 2005 | CLP 887.98 | CLP 1,077 | CLP 820.94 | CLP 868.83 | -3.8% | 105.1M | 235 |
| 2004 | CLP 810.68 | CLP 931.08 | CLP 714.90 | CLP 903.03 | +11.4% | 89.7M | 252 |
| 2003 | CLP 434.41 | CLP 824.36 | CLP 417.24 | CLP 810.68 | +86.6% | 139M | 257 |
| 2002 | CLP 413.89 | CLP 478.88 | CLP 410.47 | CLP 434.41 | +5.0% | 96.2M | 245 |
| 2001 | CLP 376.26 | CLP 447.41 | CLP 290.75 | CLP 413.89 | +10.0% | 104.3M | 261 |
| 2000 | CLP 383.11 | CLP 448.10 | CLP 376.26 | CLP 376.26 | n/a | 79.9M | 257 |
CMPC monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | CLP 900.00 | -4.3% |
| October 2026 | CLP 940.00 | -1.8% |
| September 2026 | CLP 957.00 | -10.6% |
| August 2026 | CLP 1,070 | 0.0% |
| July 2026 | CLP 1,070 | +4.3% |
| June 2026 | CLP 1,026 | -3.8% |
| May 2026 | CLP 1,066 | -3.7% |
| April 2026 | CLP 1,107 | -11.4% |
| March 2026 | CLP 1,249 | -4.7% |
| February 2026 | CLP 1,311 | +1.0% |
| January 2026 | CLP 1,298 | -7.4% |
| December 2025 | CLP 1,402 | +9.0% |
About the CMPC data
Daily bars. 6,407 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%3ACMPC/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Bolsa de Santiago
Browse Bolsa de Santiago
Common questions
CMPC share price history
