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
2024-05-07	41.000	41.000	41.000	41.000	39.665	0
2024-05-06	41.000	41.000	41.000	41.000	39.665	20
2024-05-03	41.000	41.000	40.840	40.840	39.510	190
2024-05-02	39.260	39.640	39.260	39.640	38.349	312
2024-04-30	36.720	36.720	36.720	36.720	35.524	0
2024-04-29	36.720	36.720	36.720	36.720	35.524	0
2024-04-26	36.720	36.720	36.720	36.720	35.524	2
2024-04-25	36.720	36.720	36.720	36.720	35.524	60
2024-04-24	38.200	38.200	37.160	37.160	35.950	103
2024-04-23	38.120	38.120	38.120	38.120	36.879	10
2024-04-22	39.240	39.240	39.240	39.240	37.962	0
2024-04-19	39.240	39.240	39.240	39.240	37.962	1
2024-04-18	40.240	40.240	40.240	40.240	38.930	2
2024-04-17	41.680	41.680	41.680	41.680	40.323	0
2024-04-16	41.680	41.680	41.680	41.680	40.323	0
2024-04-15	41.680	41.680	41.680	41.680	40.323	0
2024-04-12	41.680	41.680	41.680	41.680	40.323	0
2024-04-11	41.680	41.680	41.680	41.680	40.323	0
2024-04-10	41.680	41.680	41.680	41.680	40.323	0
2024-04-09	41.680	41.680	41.680	41.680	40.323	0
2024-04-08	41.680	41.680	41.680	41.680	40.323	1
2024-04-05	40.360	40.360	40.360	40.360	39.046	150
2024-04-04	41.520	41.520	41.520	41.520	40.168	1
2024-04-03	41.880	41.880	41.880	41.880	40.516	0
2024-04-02	41.880	41.880	41.880	41.880	40.516	0
2024-04-01	41.880	41.880	41.880	41.880	40.516	0
2024-03-28	41.880	41.880	41.880	41.880	40.516	0
2024-03-27	41.880	41.880	41.880	41.880	40.516	0
2024-03-26	41.880	41.880	41.880	41.880	40.516	0
2024-03-25	41.880	41.880	41.880	41.880	40.516	0
2024-03-22	41.880	41.880	41.880	41.880	40.516	0
2024-03-21	41.880	41.880	41.880	41.880	40.516	2
2024-03-20	40.250	40.250	40.250	40.250	38.939	0
2024-03-19	40.680	40.680	40.250	40.250	38.939	14
2024-03-18	42.440	42.520	42.440	42.520	41.135	2
2024-03-15	41.400	41.400	41.400	41.400	40.052	9
2024-03-14	40.180	40.180	40.180	40.180	38.872	0
2024-03-13	40.180	40.180	40.180	40.180	38.872	2
2024-03-12	41.000	41.000	41.000	41.000	39.665	5
2024-03-11	39.770	39.770	39.770	39.770	38.475	0
2024-03-08	39.770	39.770	39.770	39.770	38.475	5
2024-03-07	39.760	39.760	39.760	39.760	38.465	0
2024-03-06	39.760	39.760	39.760	39.760	38.465	5
2024-03-05	39.760	39.760	39.760	39.760	38.465	0
2024-03-04	37.620	42.500	37.620	39.760	38.465	7
2024-03-01	38.380	38.380	38.380	38.380	37.130	0
2024-02-29	38.380	38.380	38.380	38.380	37.130	0
2024-02-28	38.380	38.380	38.380	38.380	37.130	6
2024-02-27	35.870	35.870	35.870	35.870	34.702	0
2024-02-26	35.870	35.870	35.870	35.870	34.702	10
2024-02-23	35.880	36.400	35.880	36.400	35.215	636
2024-02-22	35.280	35.280	35.280	35.280	34.131	0
2024-02-21	35.280	35.280	35.280	35.280	34.131	1
2024-02-20	34.620	34.620	34.620	34.620	33.493	5
2024-02-19	36.120	36.120	36.120	36.120	34.944	0
2024-02-16	35.370	36.120	35.370	36.120	34.944	28
2024-02-15	34.470	34.470	34.470	34.470	33.348	10
2024-02-14	33.720	33.720	33.720	33.720	32.622	0
2024-02-09	33.750	33.750	33.720	33.720	32.622	13
2024-02-08	33.330	33.330	33.330	33.330	32.245	4

← NewerPage 11 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.