Potasios de Chile S.A. A historical data
| 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 |
← NewerPage 2 of 2 · 117 trading days
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.