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
2026-04-27	73.100	73.100	73.100	73.100	71.739	94
2026-04-24	74.550	74.550	74.550	74.550	73.162	4
2026-04-23	71.400	71.400	71.400	71.400	70.070	0
2026-04-22	72.870	72.870	71.400	71.400	70.070	9
2026-04-20	74.830	74.830	74.830	74.830	73.437	3
2026-04-17	75.000	75.760	75.000	75.760	74.349	5
2026-04-16	76.160	77.630	76.160	77.630	76.184	9
2026-04-15	73.220	73.220	73.220	73.220	71.856	4
2026-04-14	75.050	75.050	74.270	74.270	72.887	96
2026-04-13	72.520	72.520	72.520	72.520	71.170	5
2026-04-10	70.350	70.350	70.350	70.350	69.040	1
2026-04-09	69.860	69.860	69.860	69.860	68.559	0
2026-04-08	69.860	69.860	69.860	69.860	68.559	0
2026-04-07	69.860	69.860	69.860	69.860	68.559	0
2026-04-06	69.860	69.860	69.860	69.860	68.559	0
2026-04-02	69.860	69.860	69.860	69.860	68.559	0
2026-04-01	69.860	69.860	69.860	69.860	68.559	0
2026-03-31	71.880	71.880	69.860	69.860	68.559	24
2026-03-30	71.890	71.890	71.890	71.890	70.551	0
2026-03-27	71.890	71.890	71.260	71.890	70.551	123
2026-03-26	68.000	68.000	68.000	68.000	66.734	0
2026-03-25	68.000	68.000	68.000	68.000	66.734	5
2026-03-24	65.880	65.880	65.880	65.880	64.653	0
2026-03-23	65.880	65.880	65.880	65.880	64.653	6
2026-03-20	63.700	63.700	63.700	63.700	62.514	0
2026-03-19	63.700	63.700	63.700	63.700	62.514	5
2026-03-18	66.000	66.000	66.000	66.000	64.771	10
2026-03-17	65.450	65.450	65.450	65.450	64.231	0
2026-03-16	65.450	65.450	65.450	65.450	64.231	0
2026-03-13	65.450	65.450	65.450	65.450	64.231	0
2026-03-12	65.450	65.450	65.450	65.450	64.231	0
2026-03-11	65.450	65.450	65.450	65.450	64.231	10
2026-03-10	65.520	65.520	65.520	65.520	64.300	15
2026-03-09	59.090	62.640	59.090	62.640	61.474	111
2026-03-06	60.300	60.300	60.300	60.300	59.177	0
2026-03-05	60.300	60.300	60.300	60.300	59.177	0
2026-03-04	60.300	60.300	60.300	60.300	59.177	0
2026-03-03	59.360	60.760	59.360	60.300	59.177	36
2026-03-02	63.630	65.870	63.630	65.870	64.643	709
2026-02-27	66.150	66.150	66.080	66.080	64.849	800
2026-02-26	66.850	66.850	66.850	66.850	65.605	5
2026-02-25	65.000	70.120	65.000	70.120	68.814	210
2026-02-24	64.740	65.280	64.740	65.280	64.064	56
2026-02-23	61.800	62.820	61.800	62.820	61.650	105
2026-02-20	63.300	63.300	63.300	63.300	62.121	0
2026-02-19	63.300	63.300	63.300	63.300	62.121	0
2026-02-18	63.300	63.300	63.300	63.300	62.121	5
2026-02-13	61.440	61.440	61.440	61.440	60.296	0
2026-02-12	61.440	61.440	61.440	61.440	60.296	4
2026-02-11	62.100	62.100	62.100	62.100	60.944	0
2026-02-10	62.100	62.100	62.100	62.100	60.944	0
2026-02-09	62.100	62.100	62.100	62.100	60.944	0
2026-02-06	62.100	62.100	62.100	62.100	60.944	0
2026-02-05	62.100	62.100	62.100	62.100	60.944	6
2026-02-04	67.620	68.040	64.400	64.400	63.201	53
2026-02-03	67.460	68.600	67.460	67.620	66.361	73
2026-02-02	67.450	70.000	66.290	66.780	65.536	206
2026-01-30	67.450	67.450	67.450	67.450	66.194	2
2026-01-29	70.500	70.500	70.500	70.500	69.187	120
2026-01-28	70.900	70.900	70.900	70.900	69.580	1

← NewerPage 3 of 18 · 1,078 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.