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
2023-11-08	39.640	39.640	39.640	39.640	37.131	25
2023-11-07	38.680	38.680	38.680	38.680	36.232	0
2023-11-06	39.700	39.700	38.680	38.680	36.232	7
2023-11-03	35.880	35.880	35.880	35.880	33.609	0
2023-11-01	35.880	35.880	35.880	35.880	33.609	0
2023-10-31	35.880	35.880	35.880	35.880	32.089	0
2023-10-30	35.880	35.880	35.880	35.880	32.089	0
2023-10-27	35.880	35.880	35.880	35.880	32.089	1
2023-10-26	42.210	42.210	42.210	42.210	37.750	0
2023-10-25	42.210	42.210	42.210	42.210	37.750	5
2023-10-24	43.880	43.880	43.880	43.880	39.243	0
2023-10-23	50.390	50.390	43.880	43.880	39.243	2
2023-10-20	43.880	43.880	43.880	43.880	39.243	4
2023-10-19	44.820	44.820	44.820	44.820	40.084	7
2023-10-18	46.900	46.900	46.900	46.900	41.944	6
2023-10-17	48.810	48.810	48.810	48.810	43.653	20
2023-10-16	48.260	48.260	48.260	48.260	43.161	0
2023-10-13	45.660	48.260	45.660	48.260	43.161	21
2023-10-11	45.660	45.660	45.660	45.660	40.835	0
2023-10-10	45.660	45.660	45.660	45.660	40.835	0
2023-10-09	45.660	45.660	45.660	45.660	40.835	0
2023-10-06	45.660	45.660	45.660	45.660	40.835	11
2023-10-05	47.000	47.000	45.600	45.600	40.782	4
2023-10-04	47.750	47.750	47.300	47.300	42.302	101
2023-10-03	47.350	47.350	47.350	47.350	42.347	1
2023-10-02	49.860	49.860	47.750	47.750	42.705	538
2023-09-29	50.300	50.450	49.950	50.100	44.806	29
2023-09-28	46.900	49.100	46.900	49.100	43.912	20
2023-09-27	46.640	46.640	46.640	46.640	41.712	1
2023-09-26	46.850	46.850	46.850	46.850	41.900	5
2023-09-25	47.100	47.100	47.100	47.100	42.123	0
2023-09-22	47.100	47.100	47.100	47.100	42.123	36
2023-09-21	47.750	47.750	47.400	47.400	42.391	4
2023-09-20	48.800	48.800	48.400	48.400	43.286	12
2023-09-19	48.400	48.400	48.400	48.400	43.286	1
2023-09-18	48.650	48.650	48.650	48.650	43.509	10
2023-09-15	48.850	48.850	48.850	48.850	43.688	0
2023-09-14	48.850	48.850	48.850	48.850	43.688	0
2023-09-13	49.300	49.300	48.850	48.850	43.688	3
2023-09-12	48.500	48.500	48.500	48.500	43.375	2
2023-09-11	49.200	49.200	49.200	49.200	44.001	1
2023-09-08	49.960	49.960	49.360	49.360	44.144	9
2023-09-06	51.500	51.500	51.500	51.500	46.058	5
2023-09-05	52.210	52.210	52.210	52.210	46.693	65
2023-09-04	51.400	51.400	51.400	51.400	45.969	0
2023-09-01	51.400	51.400	51.400	51.400	45.969	0
2023-08-31	51.400	51.400	51.400	51.400	45.969	1
2023-08-30	51.400	51.400	51.400	51.400	45.969	10
2023-08-29	51.000	51.700	51.000	51.700	46.237	16
2023-08-28	51.540	51.540	51.540	51.540	46.094	1
2023-08-25	53.670	53.670	51.540	51.540	46.094	8
2023-08-24	53.680	53.680	53.680	53.680	48.008	1
2023-08-23	53.790	53.790	53.790	53.790	48.106	10
2023-08-22	54.000	54.000	54.000	54.000	48.294	1
2023-08-21	51.590	51.590	51.590	51.590	46.139	0
2023-08-18	52.500	52.500	51.590	51.590	46.139	12
2023-08-17	53.990	53.990	53.000	53.060	47.453	33
2023-08-16	53.990	53.990	53.990	53.990	48.285	3
2023-08-15	54.340	54.340	54.220	54.220	48.491	13
2023-08-14	55.000	55.000	54.120	54.120	48.401	34

← NewerPage 13 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.