Sociedad Química y Minera de Chile S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-31	35.430	35.430	35.430	35.430	34.770	0
2024-07-30	35.430	35.430	35.430	35.430	34.770	1
2024-07-29	36.080	36.080	35.400	35.400	34.741	11
2024-07-26	35.780	35.780	35.780	35.780	35.114	0
2024-07-25	35.780	35.780	35.780	35.780	35.114	1
2024-07-24	35.910	35.910	35.460	35.460	34.800	3
2024-07-23	36.240	36.240	36.060	36.060	35.389	4
2024-07-22	37.090	37.090	37.090	37.090	36.399	0
2024-07-19	37.090	37.090	37.090	37.090	36.399	0
2024-07-18	37.090	37.090	37.090	37.090	36.399	42
2024-07-17	37.530	37.530	37.530	37.530	36.831	0
2024-07-16	37.530	37.530	37.530	37.530	36.831	2
2024-07-15	38.060	38.060	38.060	38.060	37.351	0
2024-07-12	38.060	38.060	38.060	38.060	37.351	0
2024-07-11	38.060	38.060	38.060	38.060	37.351	20
2024-07-10	39.300	39.300	39.300	39.300	38.568	0
2024-07-09	39.300	39.300	39.300	39.300	38.568	0
2024-07-08	39.300	39.300	39.300	39.300	38.568	0
2024-07-05	39.300	39.300	39.300	39.300	38.568	1
2024-07-04	42.070	42.070	42.070	42.070	41.287	10
2024-07-03	37.760	37.760	37.760	37.760	37.057	0
2024-07-02	37.760	37.760	37.760	37.760	37.057	0
2024-07-01	38.060	38.060	37.760	37.760	37.057	160
2024-06-28	38.040	38.040	38.040	38.040	37.332	100
2024-06-27	38.720	38.720	38.720	38.720	37.999	1
2024-06-26	36.490	36.490	36.490	36.490	35.811	0
2024-06-25	36.490	36.490	36.490	36.490	35.811	51
2024-06-24	38.000	38.000	38.000	38.000	37.292	0
2024-06-21	38.000	38.000	38.000	38.000	37.292	0
2024-06-20	38.000	38.000	38.000	38.000	37.292	0
2024-06-19	38.000	38.000	38.000	38.000	37.292	0
2024-06-18	38.000	38.000	38.000	38.000	37.292	1
2024-06-17	40.950	40.950	40.950	40.950	40.187	0
2024-06-14	40.950	40.950	40.950	40.950	40.187	0
2024-06-13	40.950	40.950	40.950	40.950	40.187	0
2024-06-12	40.950	40.950	40.950	40.950	40.187	0
2024-06-11	40.950	40.950	40.950	40.950	40.187	0
2024-06-10	40.950	40.950	40.950	40.950	40.187	0
2024-06-07	40.950	40.950	40.950	40.950	40.187	0
2024-06-06	40.950	40.950	40.950	40.950	40.187	5
2024-06-05	40.980	40.980	40.980	40.980	40.217	1
2024-06-04	41.300	41.300	41.300	41.300	40.531	0
2024-06-03	41.300	41.300	41.300	41.300	40.531	0
2024-05-31	41.300	41.300	41.300	41.300	40.531	0
2024-05-29	41.300	41.300	41.300	41.300	40.531	500
2024-05-28	40.520	40.520	40.520	40.520	39.765	0
2024-05-27	40.520	40.520	40.520	40.520	39.765	0
2024-05-24	40.520	40.520	40.520	40.520	39.765	0
2024-05-23	40.520	40.520	40.520	40.520	39.765	0
2024-05-22	40.520	40.520	40.520	40.520	39.765	0
2024-05-21	40.520	40.520	40.520	40.520	39.765	13
2024-05-20	40.600	40.680	40.600	40.680	39.922	121
2024-05-17	40.910	40.910	40.910	40.910	40.148	0
2024-05-16	46.430	46.430	40.910	40.910	40.148	22
2024-05-15	40.490	40.490	40.490	40.490	39.736	0
2024-05-14	40.490	40.490	40.490	40.490	39.736	0
2024-05-13	40.490	40.490	40.490	40.490	39.736	0
2024-05-10	40.490	40.490	40.490	40.490	39.736	0
2024-05-09	40.490	40.490	40.490	40.490	39.736	0
2024-05-08	40.490	40.490	40.490	40.490	39.171	1

← NewerPage 10 of 18 · 1,079 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-04	0.7734 BRL
2026-05-07	0.5576 BRL
2024-05-09	0.5753 BRL
2023-12-06	1.2953 BRL
2023-11-01	1.6230 BRL
2023-07-13	1.9826 BRL
2023-05-11	8.5652 BRL
2022-12-08	8.2613 BRL
2022-09-29	5.1284 BRL

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.