Potasios de Chile S.A. A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-13	370.00	370.01	370.00	370.01	364.74	38,604
2026-07-10	368.70	369.08	368.70	369.08	363.83	114,071
2026-07-09	373.90	376.31	373.90	376.31	370.95	16,011
2026-07-08	374.00	383.10	372.00	376.31	370.95	114,361
2026-07-07	383.90	383.90	381.00	383.75	378.29	9,215
2026-07-06	383.90	383.90	383.50	383.75	378.29	114,262
2026-07-03	383.98	383.98	380.00	380.40	374.99	111,091
2026-07-02	384.00	384.00	383.98	384.00	378.53	110,210
2026-07-01	375.00	394.50	375.00	383.52	378.06	145,676
2026-06-30	381.00	381.20	381.00	381.14	375.72	31,435
2026-06-26	380.05	381.10	380.05	380.72	375.30	31,256
2026-06-25	380.00	380.05	380.00	380.05	374.64	107,573
2026-06-24	383.00	383.00	383.00	383.00	377.55	106,562
2026-06-23	390.99	390.99	390.99	390.99	385.42	1,259
2026-06-22	391.10	392.40	390.99	390.99	385.42	61,314
2026-06-18	396.05	396.50	396.05	396.11	390.47	15,130
2026-06-17	396.00	396.11	394.00	396.11	390.47	18,802
2026-06-16	396.00	399.50	395.00	396.11	390.47	41,138
2026-06-15	405.22	405.22	405.22	405.22	399.45	850
2026-06-12	400.00	406.00	400.00	405.22	399.45	155,578
2026-06-11	397.00	402.73	397.00	400.01	394.32	25,524
2026-06-10	395.00	398.00	395.00	398.00	392.34	8,752
2026-06-09	391.00	398.00	391.00	398.00	392.34	52,997
2026-06-08	396.00	397.20	396.00	396.13	390.49	120,121
2026-06-05	405.00	406.14	405.00	406.14	400.36	9,652
2026-06-04	393.00	406.85	393.00	406.14	400.36	219,073
2026-06-03	403.76	403.76	396.60	399.30	393.62	102,655
2026-06-02	400.00	406.00	398.00	406.00	400.22	6,100
2026-06-01	406.00	406.00	405.80	406.00	400.22	56,190
2026-05-29	407.70	407.70	402.33	402.33	396.60	5,114
2026-05-28	402.00	405.00	402.00	402.33	396.60	15,628
2026-05-27	402.50	402.50	402.33	402.33	396.60	13,444
2026-05-26	401.00	407.88	398.00	402.33	396.60	28,343
2026-05-25	407.15	407.15	407.15	407.15	401.35	5,549
2026-05-22	408.00	408.50	402.50	407.15	401.35	24,230
2026-05-20	406.85	406.85	400.00	402.16	396.44	116,340
2026-05-19	406.00	406.00	403.00	403.10	397.36	53,366
2026-05-18	402.00	410.00	402.00	403.59	397.85	196,213
2026-05-15	408.33	408.33	402.11	402.21	396.49	190,146
2026-05-14	408.00	410.00	408.00	408.33	402.52	118,438
2026-05-13	412.00	420.00	412.00	420.00	414.02	12,499,900
2026-05-12	415.00	418.50	415.00	417.96	412.01	96,801
2026-05-11	415.00	415.00	414.00	415.00	409.09	12,072
2026-05-08	412.00	415.00	412.00	415.00	409.09	1,216,419
2026-05-07	410.00	415.00	408.00	414.99	409.08	2,523,863
2026-05-06	410.10	413.00	410.00	410.09	404.25	64,145
2026-05-05	405.50	409.94	401.00	409.94	404.11	157,171
2026-05-04	407.00	410.00	404.00	408.99	403.17	413,390
2026-04-30	408.00	420.00	405.00	419.98	414.00	2,393,859
2026-04-29	408.00	408.00	404.01	404.18	398.43	243,190
2026-04-28	413.02	413.02	408.00	411.15	405.30	27,962
2026-04-27	403.79	409.00	403.79	408.94	403.12	129,068
2026-04-24	405.00	410.00	401.50	403.79	398.04	214,835
2026-04-23	406.00	406.00	406.00	406.00	400.22	24,844
2026-04-22	403.01	403.01	402.21	402.21	396.49	248,010
2026-04-21	405.10	405.10	403.00	403.22	397.48	194,113
2026-04-20	404.00	405.00	404.00	405.00	399.24	41,464
2026-04-17	414.00	414.00	400.00	400.05	394.36	187,894
2026-04-16	410.00	434.00	409.80	421.67	411.34	1,422,143
2026-04-15	410.00	414.00	403.00	403.22	393.34	228,736

← NewerPage 2 of 4 · 204 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-09	4.8393 CLP
2026-04-17	4.3930 CLP
2024-05-13	16.2566 CLP
2023-12-11	2.6973 CLP
2023-05-18	53.9381 CLP
2022-06-17	3.2729 CLP
2022-05-09	7.9580 CLP
2022-01-12	4.8259 CLP
2020-05-04	0.1216 CLP
2019-12-11	0.1694 CLP
2019-09-09	0.4250 CLP
2019-06-10	0.4967 CLP
2019-05-08	0.5115 CLP

Open, high, low and close are as traded (CLP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.