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
2024-02-07	33.510	33.510	33.510	33.510	32.419	3
2024-02-06	33.500	33.510	33.420	33.510	32.419	118
2024-02-05	34.380	34.380	32.250	33.000	31.925	34
2024-02-02	34.710	34.710	34.380	34.380	33.260	6
2024-02-01	35.130	35.130	35.130	35.130	33.986	0
2024-01-31	36.040	36.040	35.130	35.130	33.986	212
2024-01-30	38.080	38.080	37.960	37.960	36.724	24
2024-01-29	37.960	37.960	37.700	37.700	36.472	141
2024-01-26	39.160	39.160	39.160	39.160	37.885	10
2024-01-25	40.320	40.320	40.320	40.320	39.007	0
2024-01-24	41.520	41.520	40.320	40.320	39.007	101
2024-01-23	39.200	39.200	39.200	39.200	37.923	0
2024-01-22	39.200	39.200	39.200	39.200	37.923	0
2024-01-19	39.600	39.640	39.200	39.200	37.923	166
2024-01-18	41.080	41.080	39.800	39.800	38.504	141
2024-01-17	39.880	39.880	39.880	39.880	38.581	13
2024-01-16	40.000	40.000	40.000	40.000	38.697	0
2024-01-15	40.000	40.000	40.000	40.000	38.697	14
2024-01-12	40.000	40.000	39.640	39.640	38.349	5
2024-01-11	43.200	43.200	43.200	43.200	41.793	0
2024-01-10	43.200	43.200	43.200	43.200	41.793	0
2024-01-09	43.160	43.200	43.160	43.200	41.793	19
2024-01-08	43.720	43.720	43.720	43.720	42.296	3
2024-01-05	45.500	45.500	45.500	45.500	44.018	0
2024-01-04	45.500	45.500	45.500	45.500	44.018	25
2024-01-03	49.000	49.000	49.000	49.000	47.404	2
2024-01-02	53.140	53.140	48.000	49.000	47.404	63
2023-12-28	52.100	52.100	52.100	52.100	50.403	16
2023-12-27	49.900	49.900	49.900	49.900	48.275	10
2023-12-26	49.350	49.350	48.900	48.900	47.308	31
2023-12-22	47.760	48.630	47.760	48.630	47.046	601
2023-12-21	46.900	46.900	46.900	46.900	45.373	0
2023-12-20	46.950	46.950	46.900	46.900	45.373	3
2023-12-19	54.970	54.970	46.810	46.950	45.421	414
2023-12-18	64.190	64.190	55.950	55.950	54.128	3
2023-12-15	47.200	47.200	46.500	47.100	45.566	160
2023-12-13	41.520	41.520	41.520	41.520	40.168	0
2023-12-12	41.440	41.520	41.440	41.520	40.168	4
2023-12-11	41.480	41.480	41.480	41.480	40.129	3
2023-12-08	43.600	43.600	43.600	43.600	42.180	2
2023-12-07	40.780	40.780	40.780	40.780	39.452	0
2023-12-06	40.780	40.780	40.780	40.780	39.452	0
2023-12-05	40.780	40.780	40.780	40.780	38.199	0
2023-12-04	41.590	41.610	40.780	40.780	38.199	36
2023-12-01	41.840	42.440	41.440	42.440	39.754	69
2023-11-30	41.840	41.840	41.840	41.840	39.192	12
2023-11-29	40.500	40.500	40.500	40.500	37.937	0
2023-11-28	40.500	40.500	40.500	40.500	37.937	0
2023-11-27	41.080	41.080	40.500	40.500	37.937	34
2023-11-24	41.160	42.360	41.160	41.320	38.705	21
2023-11-23	40.760	40.760	40.760	40.760	38.180	0
2023-11-22	40.760	40.760	40.760	40.760	38.180	0
2023-11-21	40.760	40.760	40.760	40.760	38.180	0
2023-11-20	40.760	40.760	40.760	40.760	38.180	0
2023-11-17	38.880	40.760	38.840	40.760	38.180	204
2023-11-16	38.680	38.680	38.480	38.530	36.091	201
2023-11-14	41.520	41.520	41.520	41.520	38.892	2
2023-11-13	39.090	40.920	37.760	39.480	36.981	1,682
2023-11-10	37.960	38.320	37.960	38.320	35.895	19
2023-11-09	39.480	39.480	39.480	39.480	36.981	1

← NewerPage 12 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.