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
2023-08-14	55.000	55.000	54.120	54.120	48.401	34
2023-08-11	55.600	55.600	55.000	55.250	49.412	23
2023-08-10	56.500	56.500	56.000	56.200	50.262	6
2023-08-09	57.050	57.050	57.050	57.050	51.022	0
2023-08-08	56.500	57.050	56.250	57.050	51.022	17
2023-08-07	57.250	57.250	57.200	57.200	51.156	255
2023-08-04	58.690	59.050	58.690	59.050	52.810	32
2023-08-03	58.000	58.000	58.000	58.000	51.871	4
2023-08-02	57.000	57.000	56.500	56.500	50.530	4
2023-08-01	57.930	58.000	57.930	58.000	51.871	3
2023-07-31	58.700	58.700	58.700	58.700	52.497	0
2023-07-28	58.000	58.700	58.000	58.700	52.497	11
2023-07-27	59.510	59.510	57.840	57.840	51.728	50
2023-07-26	59.510	59.510	59.510	59.510	53.222	0
2023-07-25	58.820	59.510	58.820	59.510	53.222	3,301
2023-07-24	59.500	59.500	56.900	56.900	50.888	59
2023-07-21	59.500	59.500	59.500	59.500	53.213	6
2023-07-20	62.000	62.000	62.000	62.000	55.449	10
2023-07-19	63.310	63.440	63.230	63.440	56.737	1,341
2023-07-18	63.180	63.180	63.120	63.120	56.450	856
2023-07-17	62.110	62.110	62.110	62.110	55.547	0
2023-07-14	62.250	62.250	62.110	62.110	55.547	7
2023-07-13	64.200	64.200	63.210	63.210	56.531	24
2023-07-12	64.480	64.480	64.480	64.480	55.894	0
2023-07-11	64.480	64.480	64.480	64.480	55.894	0
2023-07-10	64.480	64.480	64.480	64.480	55.894	1
2023-07-07	64.440	64.440	64.440	64.440	55.859	10
2023-07-06	61.560	61.560	60.600	61.320	53.154	213
2023-07-05	61.440	61.440	61.440	61.440	53.258	0
2023-07-04	61.440	61.440	61.440	61.440	53.258	0
2023-07-03	61.440	61.440	61.440	61.440	53.258	20
2023-06-30	58.200	58.300	58.200	58.300	50.537	23
2023-06-29	56.540	56.540	56.540	56.540	49.011	0
2023-06-28	56.540	56.540	56.540	56.540	49.011	0
2023-06-27	56.540	56.540	56.540	56.540	49.011	2
2023-06-26	55.540	55.540	55.540	55.540	48.144	0
2023-06-23	55.770	55.770	55.540	55.540	48.144	20
2023-06-22	56.540	56.540	56.540	56.540	49.011	0
2023-06-21	56.540	56.540	56.540	56.540	49.011	0
2023-06-20	56.750	56.870	56.540	56.540	49.011	39
2023-06-19	58.040	58.040	58.040	58.040	50.311	60
2023-06-16	57.600	57.600	57.600	57.600	49.930	0
2023-06-15	57.600	57.600	57.600	57.600	49.930	0
2023-06-14	58.000	58.000	57.600	57.600	49.930	58
2023-06-13	56.000	56.000	56.000	56.000	48.543	2
2023-06-12	55.880	56.540	55.880	56.000	48.543	7
2023-06-09	57.500	57.500	57.480	57.480	49.826	9
2023-06-07	58.820	58.820	57.960	58.080	50.346	1,759
2023-06-06	56.540	58.230	56.430	58.230	50.476	120
2023-06-02	56.500	56.500	56.500	56.500	48.976	50
2023-06-01	54.890	54.890	54.890	54.890	47.581	0
2023-05-31	54.890	54.890	54.890	54.890	47.581	50
2023-05-30	55.990	55.990	55.990	55.990	48.534	0
2023-05-29	55.990	55.990	55.990	55.990	48.534	30
2023-05-26	55.660	55.660	55.660	55.660	48.248	0
2023-05-25	55.840	55.840	55.660	55.660	48.248	32
2023-05-24	57.960	57.960	56.400	56.400	48.890	6
2023-05-23	58.680	58.680	58.680	58.680	50.866	0
2023-05-22	58.680	58.680	58.680	58.680	50.866	12
2023-05-19	59.350	59.350	59.350	59.350	51.447	1

← NewerPage 14 of 18 · 1,080 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.