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
2023-05-18	59.000	59.000	59.000	59.000	51.143	1
2023-05-17	60.500	60.500	60.480	60.480	52.426	3
2023-05-16	60.720	60.720	60.720	60.720	52.634	22
2023-05-15	58.800	58.800	58.800	58.800	50.970	0
2023-05-12	58.560	58.800	58.000	58.800	50.970	12
2023-05-11	56.510	58.000	56.510	57.300	49.670	600
2023-05-10	57.090	57.090	57.090	57.090	42.063	0
2023-05-09	57.090	57.090	57.090	57.090	42.063	0
2023-05-08	57.090	57.090	57.090	57.090	42.063	1
2023-05-05	53.170	53.170	53.170	53.170	39.175	0
2023-05-04	54.560	54.560	53.170	53.170	39.175	351
2023-05-03	56.100	56.100	54.560	54.560	40.199	50
2023-05-02	54.560	54.560	54.560	54.560	40.199	31
2023-04-28	56.430	56.430	56.430	56.430	41.577	0
2023-04-27	56.430	56.430	56.430	56.430	41.577	3
2023-04-26	55.990	55.990	54.780	54.780	40.361	21
2023-04-25	55.790	56.210	55.790	56.210	41.415	3
2023-04-24	55.990	58.300	55.990	56.650	41.739	564
2023-04-20	66.500	67.050	66.380	66.380	48.908	35
2023-04-19	68.200	68.200	68.200	68.200	50.249	0
2023-04-18	68.200	68.200	68.200	68.200	50.249	100
2023-04-17	64.350	64.350	64.350	64.350	47.412	0
2023-04-14	65.000	65.000	64.350	64.350	47.412	51
2023-04-13	63.900	63.900	63.900	63.900	47.081	0
2023-04-12	63.500	63.900	63.500	63.900	47.081	100
2023-04-11	62.800	62.800	62.800	62.800	46.270	50
2023-04-10	62.040	62.040	62.040	62.040	45.710	1
2023-04-06	62.520	62.520	62.400	62.400	45.975	5
2023-04-05	63.180	63.180	61.270	62.200	45.828	103
2023-04-04	63.180	63.830	62.680	63.830	47.029	39
2023-04-03	68.970	68.970	68.970	68.970	50.816	0
2023-03-31	68.740	68.970	68.740	68.970	50.816	350
2023-03-30	71.300	71.300	71.300	71.300	52.533	0
2023-03-29	71.300	71.300	71.300	71.300	52.533	25
2023-03-28	70.500	70.500	70.500	70.500	51.943	0
2023-03-27	70.420	70.500	70.420	70.500	51.943	202
2023-03-24	71.000	71.000	71.000	71.000	52.312	200
2023-03-23	73.080	73.080	72.380	72.380	53.329	58
2023-03-22	72.660	72.660	71.800	71.800	52.901	11
2023-03-21	66.010	72.000	66.010	72.000	53.049	71
2023-03-20	65.100	65.100	65.100	65.100	47.965	0
2023-03-17	65.100	65.100	65.100	65.100	47.965	25
2023-03-16	64.090	64.610	62.100	64.610	47.604	1,026
2023-03-15	67.060	67.200	63.740	63.740	46.963	63
2023-03-14	66.500	68.940	66.500	68.940	50.794	12
2023-03-13	67.460	68.400	67.460	68.400	50.396	162
2023-03-10	69.660	69.660	69.660	69.660	51.324	300
2023-03-09	72.660	72.800	69.720	69.720	51.369	64
2023-03-08	72.600	72.600	71.580	71.580	52.739	51
2023-03-07	73.650	73.650	72.390	72.690	53.557	51
2023-03-06	77.900	77.900	77.900	77.900	57.396	0
2023-03-03	77.360	78.080	77.360	77.900	57.396	712
2023-03-02	76.400	76.400	73.580	74.840	55.141	345
2023-03-01	77.700	77.700	75.600	76.400	56.290	204
2023-02-28	77.920	77.940	77.280	77.700	57.248	7
2023-02-27	75.700	77.370	75.700	77.370	57.005	100
2023-02-24	74.450	74.450	74.450	74.450	54.854	0
2023-02-23	74.410	74.450	74.410	74.450	54.854	81
2023-02-22	72.000	72.380	71.540	71.540	52.710	180
2023-02-17	76.120	76.120	74.370	74.370	54.795	201

← NewerPage 15 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.