Potasios de Chile S.A. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-20	247.50	249.00	247.50	249.00	176.81	20,563
2022-09-15	249.00	249.00	249.00	249.00	176.81	8,872
2022-09-12	249.00	249.00	249.00	249.00	176.81	94
2022-09-09	247.00	249.00	247.00	249.00	176.81	25,579
2022-09-08	249.00	249.00	249.00	249.00	176.81	167
2022-09-07	249.00	258.00	249.00	249.00	176.81	21,015
2022-09-06	249.00	260.00	249.00	249.00	176.81	5,594
2022-09-05	237.00	249.00	237.00	249.00	176.81	110,914
2022-09-01	235.00	237.00	235.00	236.80	168.14	119,920
2022-08-31	236.00	236.00	236.00	236.00	167.57	107,742
2022-08-30	237.00	237.00	237.00	237.00	168.28	884
2022-08-29	237.00	237.00	237.00	237.00	168.28	32,495
2022-08-26	238.00	241.54	238.00	241.54	171.51	20,309
2022-08-25	239.56	242.00	239.56	241.54	171.51	29,779
2022-08-24	239.54	239.55	239.30	239.30	169.92	31,705
2022-08-23	239.57	242.00	239.57	242.00	171.84	17,796
2022-08-22	242.00	242.00	242.00	242.00	171.84	46,306
2022-08-17	232.00	232.00	232.00	232.00	164.73	2,101
2022-08-12	232.00	232.00	232.00	232.00	164.73	45,650
2022-08-11	234.00	239.85	234.00	239.85	170.31	12,693
2022-08-09	240.00	240.00	239.85	239.85	170.31	40,476
2022-08-08	240.00	250.00	240.00	250.00	177.52	6,295
2022-08-04	246.99	250.00	246.99	250.00	177.52	4,069
2022-07-29	248.00	250.00	248.00	250.00	177.52	3,046
2022-07-28	250.00	250.00	250.00	250.00	177.52	34,384
2022-07-27	250.00	250.00	243.00	249.31	177.03	87,623
2022-07-25	249.00	263.29	249.00	263.29	186.95	16,183
2022-07-22	250.00	263.29	250.00	263.29	186.95	12,142
2022-07-20	250.30	263.29	250.30	263.29	186.95	12,096
2022-07-15	263.29	263.29	263.29	263.29	186.95	1,517
2022-07-12	263.29	263.29	263.29	263.29	186.95	1,335
2022-07-06	263.29	263.29	263.29	263.29	186.95	168
2022-07-04	263.29	263.29	263.29	263.29	186.95	44
2022-07-01	251.00	263.29	251.00	263.29	186.95	5,772
2022-06-30	263.29	263.29	263.29	263.29	186.95	1,192
2022-06-28	263.29	263.29	263.29	263.29	186.95	1,535
2022-06-22	263.29	263.29	263.29	263.29	186.95	947
2022-06-17	263.29	263.29	263.29	263.29	186.95	386
2022-06-15	263.29	263.29	263.29	263.29	184.63	4,043
2022-06-14	260.00	269.00	260.00	263.29	184.63	69,340
2022-06-13	224.00	284.00	224.00	263.94	185.08	74,508
2022-06-09	229.00	230.00	229.00	229.94	161.24	82,470
2022-06-08	230.00	258.73	230.00	258.73	181.43	18,946
2022-06-07	230.00	258.73	230.00	258.73	181.43	17,263
2022-06-06	258.73	258.73	230.00	258.73	181.43	145
2022-06-03	254.00	258.73	254.00	258.73	181.43	3,957
2022-06-02	254.99	258.73	254.99	258.73	181.43	10,393
2022-06-01	258.73	258.73	258.73	258.73	181.43	573
2022-05-31	260.23	260.23	256.00	258.73	181.43	33,352
2022-05-27	260.00	260.00	258.16	258.16	181.03	13,069
2022-05-26	260.00	260.00	258.00	258.16	181.03	51,993
2022-05-25	230.00	230.00	196.00	196.00	137.44	8,124
2022-05-23	196.00	196.00	196.00	196.00	137.44	1,937
2022-05-20	180.00	196.00	180.00	196.00	137.44	133,807
2022-05-18	150.00	150.00	150.00	150.00	105.19	79,310
2022-05-17	112.11	112.11	112.11	112.11	78.616	1,015
2022-05-16	112.11	112.11	112.11	112.11	78.616	1,151
2022-05-11	113.00	113.00	112.11	112.11	78.616	53,754
2022-05-05	112.11	112.11	112.11	112.11	73.035	2,031
2022-05-04	112.11	112.11	112.11	112.11	73.035	2,031

← NewerPage 8 of 9 · 532 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.