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
2022-11-21	80.960	87.840	80.960	87.840	58.353	25
2022-11-18	81.700	81.700	81.700	81.700	54.275	0
2022-11-17	91.970	91.970	81.700	81.700	54.275	921
2022-11-16	91.000	91.000	88.550	88.920	59.071	1,216
2022-11-14	95.610	95.610	95.610	95.610	63.515	120
2022-11-11	98.040	98.480	98.040	98.480	65.422	190
2022-11-10	96.120	97.000	95.580	95.580	63.495	589
2022-11-09	90.200	90.200	90.200	90.200	59.921	1,200
2022-11-08	88.210	91.520	88.210	90.630	60.207	614
2022-11-07	82.600	82.600	82.600	82.600	54.872	40
2022-11-04	81.420	81.420	81.220	81.220	53.956	25
2022-11-03	78.240	80.000	78.240	80.000	53.145	34
2022-11-01	84.810	84.810	84.810	84.810	56.341	0
2022-10-31	84.810	84.810	84.810	84.810	56.341	0
2022-10-28	84.810	84.810	84.810	84.810	56.341	6
2022-10-27	85.850	85.850	85.850	85.850	57.031	13
2022-10-26	87.380	87.380	87.380	87.380	58.048	2
2022-10-25	82.990	85.590	82.990	85.590	56.859	2
2022-10-24	81.000	81.000	81.000	81.000	53.809	0
2022-10-21	79.730	81.000	79.730	81.000	53.809	34
2022-10-20	78.900	78.900	78.000	78.000	51.817	40
2022-10-19	78.400	78.400	78.400	78.400	52.082	0
2022-10-18	79.420	79.420	78.400	78.400	52.082	1,107
2022-10-17	76.400	76.400	76.200	76.200	50.621	1,000
2022-10-14	74.050	74.600	74.050	74.600	49.558	18
2022-10-13	72.000	76.500	72.000	75.500	50.156	915
2022-10-11	80.050	80.050	80.050	80.050	53.178	0
2022-10-10	80.050	80.050	80.050	80.050	53.178	33
2022-10-07	80.750	80.750	80.750	80.750	53.643	0
2022-10-06	80.750	80.750	80.750	80.750	53.643	0
2022-10-05	80.600	80.750	80.600	80.750	53.643	182
2022-10-04	84.320	84.320	84.320	84.320	56.015	3
2022-10-03	82.000	82.000	82.000	82.000	54.474	120
2022-09-30	83.840	83.840	82.400	82.400	54.740	8
2022-09-29	91.260	91.260	91.260	91.260	60.625	0
2022-09-28	91.260	91.260	91.260	91.260	57.218	0
2022-09-27	91.260	91.260	91.260	91.260	57.218	0
2022-09-26	91.260	91.260	91.260	91.260	57.218	0
2022-09-23	91.260	91.260	91.260	91.260	57.218	0
2022-09-22	91.260	91.260	91.260	91.260	57.218	0
2022-09-21	91.260	91.260	91.260	91.260	57.218	3
2022-09-20	90.980	90.980	90.980	90.980	57.043	0
2022-09-19	92.700	92.700	90.980	90.980	57.043	5
2022-09-16	91.800	91.800	91.560	91.560	57.407	3
2022-09-15	99.400	99.400	92.800	92.800	58.184	159
2022-09-14	95.000	98.740	95.000	97.360	61.043	542
2022-09-13	91.850	91.850	91.850	91.850	57.588	0
2022-09-12	92.100	92.100	91.450	91.850	57.588	38
2022-09-09	99.000	99.000	96.000	96.000	60.190	21
2022-09-08	95.600	96.830	95.600	96.830	60.711	571
2022-09-06	92.990	92.990	90.800	90.800	56.930	179
2022-09-01	83.940	83.940	83.940	83.940	52.629	10
2022-08-31	88.280	88.280	88.280	88.280	55.350	2
2022-08-30	86.570	86.570	86.570	86.570	54.278	520
2022-08-26	89.000	89.000	87.960	87.960	55.149	12
2022-08-25	89.250	89.540	89.080	89.080	55.852	785
2022-08-24	87.010	87.060	86.700	87.060	54.585	1,787
2022-08-19	77.200	77.200	77.200	77.200	48.403	1,320
2022-08-18	90.900	90.900	81.900	81.900	51.350	1,474
2022-08-17	89.020	90.900	89.020	90.900	56.993	30

← NewerPage 17 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.