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
2024-10-23	38.360	38.360	38.360	38.360	37.646	0
2024-10-22	37.760	38.360	37.760	38.360	37.646	21
2024-10-21	37.560	37.560	37.560	37.560	36.861	20
2024-10-18	36.960	36.960	36.960	36.960	36.272	0
2024-10-17	36.960	36.960	36.960	36.960	36.272	13
2024-10-16	37.000	37.000	37.000	37.000	36.311	0
2024-10-15	37.000	37.000	37.000	37.000	36.311	10
2024-10-14	37.840	37.840	37.840	37.840	37.135	50
2024-10-11	40.160	40.160	40.160	40.160	39.412	9
2024-10-10	40.760	40.760	40.760	40.760	40.001	5
2024-10-09	39.920	39.920	39.920	39.920	39.177	50
2024-10-08	38.560	38.560	38.560	38.560	37.842	1
2024-10-07	37.360	37.360	37.360	37.360	36.664	0
2024-10-04	37.360	37.360	37.360	37.360	36.664	0
2024-10-03	37.360	37.360	37.360	37.360	36.664	0
2024-10-02	37.360	37.360	37.360	37.360	36.664	0
2024-10-01	37.360	37.360	37.360	37.360	36.664	6
2024-09-30	36.100	36.100	36.100	36.100	35.428	0
2024-09-27	36.100	36.100	36.100	36.100	35.428	0
2024-09-26	36.100	36.100	36.100	36.100	35.428	1
2024-09-25	36.120	36.120	36.120	36.120	35.447	0
2024-09-24	36.030	36.120	36.030	36.120	35.447	50
2024-09-23	35.000	35.000	35.000	35.000	34.348	1
2024-09-20	34.730	34.730	34.730	34.730	34.083	0
2024-09-19	34.730	34.730	34.730	34.730	34.083	1
2024-09-18	33.890	33.920	33.890	33.920	33.288	515
2024-09-17	36.060	36.060	36.060	36.060	35.389	0
2024-09-16	36.060	36.060	36.060	36.060	35.389	0
2024-09-13	36.060	36.060	36.060	36.060	35.389	0
2024-09-12	36.200	36.200	36.060	36.060	35.389	40
2024-09-11	36.410	36.410	36.410	36.410	35.732	15
2024-09-10	32.300	32.300	32.300	32.300	31.699	55
2024-09-09	31.620	31.620	31.620	31.620	31.031	0
2024-09-06	31.590	31.620	31.590	31.620	31.031	19
2024-09-05	33.720	33.720	33.720	33.720	33.092	100
2024-09-04	35.400	35.400	35.400	35.400	34.741	0
2024-09-03	35.400	35.400	35.400	35.400	34.741	0
2024-09-02	35.400	35.400	35.400	35.400	34.741	0
2024-08-30	35.400	35.400	35.400	35.400	34.741	0
2024-08-29	35.400	35.400	35.400	35.400	34.741	0
2024-08-28	35.400	35.400	35.400	35.400	34.741	0
2024-08-27	35.400	35.400	35.400	35.400	34.741	0
2024-08-26	35.400	35.400	35.400	35.400	34.741	1
2024-08-23	35.160	35.160	35.160	35.160	34.505	0
2024-08-22	36.080	36.080	34.200	35.160	34.505	102
2024-08-21	34.620	35.070	34.620	35.070	34.417	103
2024-08-20	32.340	32.340	32.340	32.340	31.738	0
2024-08-19	32.340	32.340	32.340	32.340	31.738	0
2024-08-16	32.340	32.340	32.340	32.340	31.738	0
2024-08-15	32.340	32.340	32.340	32.340	31.738	0
2024-08-14	32.340	32.340	32.340	32.340	31.738	200
2024-08-13	31.950	31.950	31.950	31.950	31.355	15
2024-08-12	32.370	32.370	32.050	32.050	31.453	89
2024-08-09	33.840	33.840	33.840	33.840	33.210	315
2024-08-08	32.310	32.310	32.310	32.310	31.708	0
2024-08-07	32.310	32.310	32.310	32.310	31.708	0
2024-08-06	32.310	32.310	32.310	32.310	31.708	10
2024-08-05	31.620	33.150	31.620	33.150	32.533	162
2024-08-02	35.430	35.430	35.430	35.430	34.770	0
2024-08-01	35.430	35.430	35.430	35.430	34.770	0

← NewerPage 9 of 18 · 1,079 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.