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
2026-07-22	59.000	59.000	59.000	59.000	58.322	6
2026-07-21	57.250	57.250	57.250	57.250	56.592	0
2026-07-20	57.250	57.250	57.250	57.250	56.592	7
2026-07-17	59.000	59.000	59.000	59.000	58.322	6
2026-07-16	57.300	57.300	57.300	57.300	56.641	10
2026-07-15	60.120	60.120	59.990	59.990	59.300	56
2026-07-14	62.520	62.520	62.520	62.520	61.801	0
2026-07-13	62.520	62.520	62.520	62.520	61.801	0
2026-07-10	62.520	62.520	62.520	62.520	61.801	0
2026-07-09	62.520	62.520	62.520	62.520	61.801	0
2026-07-08	62.520	62.520	62.520	62.520	61.801	0
2026-07-07	62.040	62.520	62.040	62.520	61.801	7
2026-07-06	63.600	63.600	63.600	63.600	62.869	0
2026-07-03	63.600	63.600	63.600	63.600	62.869	0
2026-07-02	63.600	63.600	63.600	63.600	62.869	0
2026-07-01	63.600	63.600	63.600	63.600	62.869	0
2026-06-30	63.660	63.660	63.600	63.600	62.869	20
2026-06-29	60.060	60.060	60.060	60.060	59.370	6
2026-06-26	61.800	61.800	61.140	61.140	60.437	12
2026-06-25	65.000	65.000	64.400	64.400	63.660	5
2026-06-24	65.870	65.870	65.450	65.450	64.698	6
2026-06-23	66.780	66.780	66.780	66.780	66.012	5
2026-06-22	68.460	68.460	68.460	68.460	67.673	0
2026-06-19	68.460	68.460	68.460	68.460	67.673	0
2026-06-18	68.460	68.460	68.460	68.460	67.673	15
2026-06-17	70.630	70.630	70.630	70.630	69.818	1
2026-06-16	70.420	70.420	70.420	70.420	69.610	0
2026-06-15	70.420	70.420	70.420	70.420	69.610	1
2026-06-12	70.420	70.420	70.420	70.420	69.610	7
2026-06-11	67.080	67.080	67.080	67.080	66.309	10
2026-06-10	63.070	63.070	63.070	63.070	62.345	0
2026-06-09	63.070	63.070	63.070	63.070	62.345	0
2026-06-08	63.070	63.070	63.070	63.070	62.345	7
2026-06-05	65.200	65.200	65.200	65.200	64.450	4
2026-06-03	66.290	66.290	66.290	66.290	65.528	0
2026-06-02	66.290	66.290	66.290	66.290	65.528	13
2026-06-01	71.550	71.550	71.170	71.170	70.352	16
2026-05-29	73.570	73.570	73.430	73.430	72.586	16
2026-05-28	70.350	70.350	70.350	70.350	69.541	7
2026-05-27	66.800	66.800	66.800	66.800	66.032	0
2026-05-26	66.800	66.800	66.800	66.800	66.032	0
2026-05-25	66.800	66.800	66.800	66.800	66.032	0
2026-05-22	66.440	66.850	66.440	66.800	66.032	1,010
2026-05-21	67.200	67.300	67.200	67.300	66.526	2,000
2026-05-20	67.480	67.480	66.920	66.920	66.151	4,000
2026-05-19	67.550	68.100	67.190	68.100	67.317	2,105
2026-05-18	69.370	69.370	69.370	69.370	68.573	5
2026-05-15	71.050	71.050	71.050	71.050	70.233	10
2026-05-14	75.120	75.120	75.120	75.120	74.256	0
2026-05-13	75.500	75.500	75.120	75.120	74.256	9
2026-05-12	77.300	77.300	77.300	77.300	76.411	4
2026-05-11	74.360	74.360	74.360	74.360	73.505	0
2026-05-08	75.000	75.000	74.360	74.360	73.505	12
2026-05-07	77.350	77.350	77.350	77.350	76.461	0
2026-05-06	77.350	77.350	77.350	77.350	75.910	4
2026-05-05	76.040	76.040	76.040	76.040	74.624	1
2026-05-04	76.080	76.960	76.080	76.960	75.527	7
2026-04-30	75.460	75.460	75.460	75.460	74.055	0
2026-04-29	75.460	75.460	75.460	75.460	74.055	5
2026-04-28	73.110	73.110	73.110	73.110	71.749	2

← NewerPage 2 of 3 · 124 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.