Potasios de Chile S.A. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-27 | 112.11 | 112.11 | 112.11 | 112.11 | 73.035 | 1,015 |
| 2022-04-18 | 112.00 | 113.00 | 112.00 | 112.11 | 73.035 | 79,025 |
| 2022-04-14 | 120.00 | 120.00 | 120.00 | 120.00 | 78.175 | 607 |
| 2022-04-12 | 120.00 | 120.00 | 120.00 | 120.00 | 78.175 | 2,554 |
| 2022-04-08 | 120.00 | 120.00 | 120.00 | 120.00 | 78.175 | 268,798 |
| 2022-04-06 | 120.00 | 120.00 | 120.00 | 120.00 | 78.175 | 396 |
| 2022-04-04 | 120.00 | 120.00 | 120.00 | 120.00 | 78.175 | 135 |
| 2022-03-31 | 119.00 | 120.00 | 119.00 | 120.00 | 78.175 | 34,435 |
| 2022-03-30 | 120.00 | 120.00 | 120.00 | 120.00 | 78.175 | 233,214 |
| 2022-03-29 | 114.99 | 115.00 | 114.99 | 115.00 | 74.918 | 178,127 |
| 2022-03-28 | 115.00 | 115.00 | 115.00 | 115.00 | 74.918 | 64,141 |
| 2022-03-25 | 115.00 | 115.00 | 103.10 | 103.10 | 67.166 | 17,660 |
| 2022-03-24 | 110.00 | 110.00 | 103.10 | 103.10 | 67.166 | 51,005 |
| 2022-03-23 | 100.000 | 103.10 | 100.000 | 103.10 | 67.166 | 256,599 |
| 2022-03-21 | 88.000 | 88.000 | 85.000 | 85.000 | 55.374 | 60,928 |
| 2022-03-11 | 97.000 | 97.000 | 85.000 | 85.000 | 55.374 | 10,684 |
| 2022-03-10 | 88.000 | 88.000 | 85.000 | 85.000 | 55.374 | 11,711 |
| 2022-03-09 | 85.000 | 85.000 | 85.000 | 85.000 | 55.374 | 850,646 |
| 2022-03-08 | 85.000 | 85.000 | 85.000 | 85.000 | 55.374 | 467,678 |
| 2022-03-03 | 85.000 | 85.000 | 85.000 | 85.000 | 55.374 | 243,713 |
| 2022-03-02 | 77.010 | 77.010 | 77.000 | 77.000 | 50.162 | 276,182 |
| 2022-02-16 | 75.090 | 75.090 | 75.090 | 75.090 | 48.918 | 176 |
| 2022-02-11 | 75.090 | 75.090 | 75.090 | 75.090 | 48.918 | 818 |
| 2022-02-10 | 75.090 | 75.090 | 75.090 | 75.090 | 48.918 | 4,570 |
| 2022-02-04 | 75.090 | 75.090 | 75.090 | 75.090 | 48.918 | 179 |
| 2022-01-31 | 75.090 | 75.090 | 75.090 | 75.090 | 48.918 | 440 |
| 2022-01-28 | 75.090 | 75.090 | 75.090 | 75.090 | 48.918 | 234 |
| 2022-01-24 | 75.090 | 75.090 | 75.090 | 75.090 | 48.918 | 26,703 |
| 2022-01-19 | 75.120 | 75.120 | 75.090 | 75.090 | 48.918 | 30,464 |
| 2022-01-18 | 75.090 | 75.090 | 75.090 | 75.090 | 48.918 | 1,015 |
| 2022-01-17 | 75.120 | 75.120 | 75.090 | 75.090 | 48.918 | 12,973 |
| 2022-01-14 | 75.000 | 75.200 | 75.000 | 75.090 | 48.918 | 91,290 |
| 2022-01-11 | 78.000 | 78.000 | 77.000 | 77.000 | 47.019 | 10,798 |
| 2022-01-07 | 77.000 | 77.000 | 77.000 | 77.000 | 47.019 | 37,979 |
| 2022-01-03 | 77.010 | 77.010 | 77.000 | 77.000 | 47.019 | 8,543 |
| 2021-12-16 | 77.000 | 77.000 | 77.000 | 77.000 | 47.019 | 342,274 |
| 2021-12-03 | 77.000 | 77.000 | 77.000 | 77.000 | 47.019 | 3,044 |
| 2021-12-02 | 77.000 | 77.000 | 77.000 | 77.000 | 47.019 | 3,010 |
| 2021-11-29 | 80.800 | 80.800 | 77.000 | 77.000 | 47.019 | 39,981 |
| 2021-11-25 | 77.000 | 77.000 | 77.000 | 77.000 | 47.019 | 947 |
| 2021-11-23 | 77.000 | 77.000 | 77.000 | 77.000 | 47.019 | 423,308 |
| 2021-11-22 | 77.990 | 77.990 | 77.990 | 77.990 | 47.623 | 1,320 |
| 2021-11-18 | 75.070 | 81.200 | 75.070 | 77.990 | 47.623 | 42,373 |
| 2021-11-15 | 77.990 | 77.990 | 77.990 | 77.990 | 47.623 | 2,710 |
| 2021-11-11 | 77.990 | 77.990 | 77.990 | 77.990 | 47.623 | 4,310 |
| 2021-11-09 | 77.990 | 77.990 | 77.990 | 77.990 | 47.623 | 338 |
| 2021-11-08 | 77.990 | 77.990 | 77.990 | 77.990 | 47.623 | 4,112 |
| 2021-11-05 | 77.210 | 77.990 | 77.200 | 77.990 | 47.623 | 36,815 |
| 2021-11-03 | 76.000 | 77.990 | 76.000 | 77.990 | 47.623 | 16,241 |
| 2021-10-25 | 77.990 | 77.990 | 77.990 | 77.990 | 47.623 | 135 |
| 2021-10-22 | 68.000 | 77.990 | 68.000 | 77.990 | 47.623 | 72,772 |
← NewerPage 9 of 9 · 531 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.