Potasios de Chile S.A. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-15 | 240.00 | 240.00 | 240.00 | 240.00 | 230.55 | 1,015 |
| 2025-01-09 | 240.00 | 240.00 | 240.00 | 240.00 | 230.55 | 210 |
| 2024-12-05 | 240.00 | 240.00 | 240.00 | 240.00 | 230.55 | 609 |
| 2024-11-29 | 240.00 | 240.00 | 240.00 | 240.00 | 230.55 | 609 |
| 2024-11-28 | 240.00 | 240.00 | 240.00 | 240.00 | 230.55 | 609 |
| 2024-11-08 | 240.00 | 240.00 | 240.00 | 240.00 | 230.55 | 3,050 |
| 2024-10-21 | 195.10 | 240.00 | 195.10 | 240.00 | 230.55 | 10,323 |
| 2024-10-18 | 240.00 | 240.00 | 240.00 | 240.00 | 230.55 | 1,676 |
| 2024-10-07 | 240.00 | 240.00 | 240.00 | 240.00 | 230.55 | 1,724 |
| 2024-10-04 | 240.00 | 240.00 | 240.00 | 240.00 | 230.55 | 424 |
| 2024-09-05 | 240.00 | 240.00 | 240.00 | 240.00 | 230.55 | 137 |
| 2024-08-30 | 240.00 | 240.00 | 227.99 | 240.00 | 230.55 | 241 |
| 2024-08-29 | 240.00 | 240.00 | 240.00 | 240.00 | 230.55 | 274 |
| 2024-08-27 | 240.00 | 240.00 | 240.00 | 240.00 | 230.55 | 158 |
| 2024-08-26 | 240.00 | 240.00 | 240.00 | 240.00 | 230.55 | 137 |
| 2024-08-23 | 240.00 | 240.00 | 240.00 | 240.00 | 230.55 | 274 |
| 2024-08-22 | 240.00 | 240.00 | 240.00 | 240.00 | 230.55 | 274 |
| 2024-08-09 | 240.00 | 240.00 | 240.00 | 240.00 | 230.55 | 137 |
| 2024-07-31 | 240.00 | 240.00 | 240.00 | 240.00 | 230.55 | 132 |
| 2024-07-29 | 240.00 | 240.00 | 240.00 | 240.00 | 230.55 | 131 |
| 2024-07-24 | 240.00 | 240.00 | 240.00 | 240.00 | 230.55 | 466 |
| 2024-07-23 | 240.00 | 240.00 | 240.00 | 240.00 | 230.55 | 131 |
| 2024-07-15 | 240.00 | 240.00 | 240.00 | 240.00 | 230.55 | 1,058 |
| 2024-06-25 | 240.00 | 240.00 | 240.00 | 240.00 | 230.55 | 804 |
| 2024-06-21 | 240.00 | 240.00 | 240.00 | 240.00 | 230.55 | 764 |
| 2024-06-17 | 240.00 | 240.00 | 240.00 | 240.00 | 230.55 | 8,384 |
| 2024-06-14 | 240.00 | 240.00 | 240.00 | 240.00 | 230.55 | 112,295 |
| 2024-05-31 | 285.00 | 285.00 | 285.00 | 285.00 | 273.78 | 19 |
| 2024-05-30 | 285.00 | 285.00 | 285.00 | 285.00 | 273.78 | 2,270 |
| 2024-05-29 | 285.00 | 285.00 | 285.00 | 285.00 | 273.78 | 3 |
| 2024-05-24 | 285.00 | 285.00 | 285.00 | 285.00 | 273.78 | 914 |
| 2024-05-22 | 285.00 | 285.00 | 285.00 | 285.00 | 273.78 | 1,505 |
| 2024-05-17 | 285.00 | 285.00 | 285.00 | 285.00 | 273.78 | 588 |
| 2024-05-15 | 285.00 | 285.00 | 285.00 | 285.00 | 273.78 | 1,777 |
| 2024-04-23 | 285.00 | 285.00 | 285.00 | 285.00 | 258.16 | 990 |
| 2024-04-11 | 285.00 | 285.00 | 285.00 | 285.00 | 258.16 | 20 |
| 2024-04-02 | 285.00 | 285.00 | 285.00 | 285.00 | 258.16 | 58 |
| 2024-04-01 | 260.00 | 285.00 | 260.00 | 285.00 | 258.16 | 11,266 |
| 2024-03-22 | 269.90 | 285.00 | 269.90 | 285.00 | 258.16 | 18,278 |
| 2024-03-14 | 279.00 | 285.00 | 279.00 | 285.00 | 258.16 | 3,118 |
| 2024-03-13 | 278.00 | 285.00 | 278.00 | 285.00 | 258.16 | 3,549 |
| 2024-03-08 | 285.00 | 285.00 | 285.00 | 285.00 | 258.16 | 8 |
| 2024-03-06 | 250.01 | 285.00 | 250.01 | 285.00 | 258.16 | 7,550 |
| 2024-03-05 | 250.00 | 285.00 | 250.00 | 285.00 | 258.16 | 19,510 |
| 2024-02-29 | 285.00 | 285.00 | 285.00 | 285.00 | 258.16 | 153 |
| 2024-02-28 | 285.00 | 285.00 | 285.00 | 285.00 | 258.16 | 348 |
| 2024-02-21 | 285.00 | 285.00 | 260.00 | 285.00 | 258.16 | 609 |
| 2024-02-20 | 285.00 | 285.00 | 285.00 | 285.00 | 258.16 | 166 |
| 2024-02-19 | 285.00 | 285.00 | 240.00 | 285.00 | 258.16 | 369 |
| 2024-02-16 | 280.00 | 285.00 | 280.00 | 285.00 | 258.16 | 4,406 |
| 2024-02-15 | 285.00 | 285.00 | 285.00 | 285.00 | 258.16 | 1,782 |
| 2024-02-14 | 285.00 | 285.00 | 285.00 | 285.00 | 258.16 | 1,015 |
| 2024-02-12 | 285.00 | 285.00 | 285.00 | 285.00 | 258.16 | 1,445 |
| 2024-01-23 | 285.00 | 285.00 | 285.00 | 285.00 | 258.16 | 1,015 |
| 2024-01-22 | 285.00 | 285.00 | 240.00 | 285.00 | 258.16 | 1,162 |
| 2024-01-18 | 285.00 | 285.00 | 285.00 | 285.00 | 258.16 | 200,301 |
| 2024-01-17 | 241.00 | 260.00 | 241.00 | 260.00 | 235.52 | 223,902 |
| 2024-01-16 | 235.00 | 235.00 | 231.00 | 231.00 | 209.25 | 4,295 |
| 2024-01-15 | 231.00 | 231.00 | 231.00 | 231.00 | 209.25 | 17,850 |
| 2024-01-12 | 225.00 | 231.00 | 225.00 | 231.00 | 209.25 | 18,243 |
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.