Potasios de Chile S.A. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 333.50 | 333.50 | 333.50 | 333.50 | 333.50 | 6 |
| 2026-10-15 | 333.50 | 333.50 | 319.10 | 333.50 | 333.50 | 3,871 |
| 2026-10-14 | 333.50 | 333.50 | 333.50 | 333.50 | 333.50 | 0 |
| 2026-10-13 | 333.50 | 333.50 | 333.50 | 333.50 | 333.50 | 4,382 |
| 2026-10-09 | 325.00 | 333.50 | 325.00 | 333.50 | 333.50 | 33,974 |
| 2026-10-08 | 340.00 | 340.00 | 340.00 | 340.00 | 335.16 | 16,013 |
| 2026-10-07 | 340.00 | 340.00 | 335.00 | 340.00 | 335.16 | 103 |
| 2026-10-06 | 338.00 | 340.00 | 338.00 | 340.00 | 335.16 | 44,211 |
| 2026-10-05 | 345.00 | 345.00 | 334.00 | 345.00 | 340.09 | 2,071 |
| 2026-10-02 | 345.00 | 345.00 | 345.00 | 345.00 | 340.09 | 15,601 |
| 2026-10-01 | 341.00 | 345.04 | 341.00 | 345.03 | 340.12 | 122,284 |
| 2026-09-29 | 351.22 | 351.22 | 346.00 | 351.22 | 346.22 | 22,864 |
| 2026-09-28 | 344.00 | 349.99 | 342.00 | 349.99 | 345.01 | 181,713 |
| 2026-09-25 | 356.88 | 356.88 | 356.88 | 356.88 | 351.80 | 28,878 |
| 2026-09-24 | 357.91 | 357.91 | 357.91 | 357.91 | 352.82 | 52,671 |
| 2026-09-23 | 357.91 | 357.91 | 357.91 | 357.91 | 352.82 | 42,624 |
| 2026-09-22 | 350.00 | 357.91 | 350.00 | 357.91 | 352.82 | 21,064 |
| 2026-09-21 | 362.55 | 362.55 | 362.55 | 362.55 | 357.39 | 837 |
| 2026-09-17 | 355.00 | 362.55 | 355.00 | 362.55 | 357.39 | 16,021 |
| 2026-09-14 | 363.58 | 415.80 | 352.00 | 363.58 | 358.41 | 1,371 |
| 2026-09-11 | 363.59 | 363.59 | 363.58 | 363.58 | 358.41 | 33,498 |
| 2026-09-10 | 365.00 | 365.16 | 365.00 | 365.16 | 359.96 | 113,822 |
| 2026-09-09 | 373.00 | 378.00 | 373.00 | 378.00 | 372.62 | 7,008 |
| 2026-09-08 | 378.00 | 378.00 | 378.00 | 378.00 | 372.62 | 1,400 |
| 2026-09-07 | 378.00 | 415.80 | 360.11 | 378.00 | 372.62 | 1,519 |
| 2026-09-04 | 373.00 | 378.00 | 362.50 | 378.00 | 372.62 | 584,993 |
| 2026-09-03 | 380.00 | 380.00 | 379.80 | 379.80 | 374.39 | 136,386 |
| 2026-09-02 | 386.00 | 386.00 | 385.00 | 385.29 | 379.81 | 62,603 |
| 2026-09-01 | 390.00 | 391.00 | 319.50 | 390.00 | 384.45 | 842 |
| 2026-08-31 | 391.00 | 391.00 | 390.00 | 390.00 | 384.45 | 8,651 |
| 2026-08-28 | 395.00 | 395.31 | 394.00 | 395.31 | 389.68 | 118,559 |
| 2026-08-27 | 384.50 | 384.50 | 384.50 | 384.50 | 379.03 | 1,104 |
| 2026-08-26 | 384.50 | 384.50 | 384.50 | 384.50 | 379.03 | 288 |
| 2026-08-25 | 384.50 | 384.50 | 384.50 | 384.50 | 379.03 | 1,311 |
| 2026-08-24 | 384.19 | 384.50 | 384.19 | 384.50 | 379.03 | 12,710 |
| 2026-08-21 | 375.00 | 384.99 | 375.00 | 384.88 | 379.40 | 746,716 |
| 2026-08-20 | 366.00 | 385.00 | 345.00 | 381.94 | 376.50 | 392,045 |
| 2026-08-19 | 373.00 | 376.97 | 371.90 | 371.90 | 366.61 | 609,569 |
| 2026-08-18 | 364.99 | 364.99 | 364.99 | 364.99 | 359.80 | 1,188 |
| 2026-08-17 | 364.99 | 364.99 | 364.99 | 364.99 | 359.80 | 1,235 |
| 2026-08-14 | 355.00 | 364.99 | 355.00 | 364.99 | 359.80 | 114,538 |
| 2026-08-13 | 358.40 | 358.40 | 358.40 | 358.40 | 353.30 | 6,070 |
| 2026-08-12 | 350.00 | 356.00 | 350.00 | 355.48 | 350.42 | 230,012 |
| 2026-08-11 | 361.50 | 361.50 | 351.00 | 360.00 | 354.88 | 43,389 |
| 2026-08-10 | 351.00 | 361.50 | 351.00 | 361.50 | 356.35 | 17,713 |
| 2026-08-07 | 355.00 | 357.90 | 350.00 | 356.94 | 351.86 | 146,900 |
| 2026-08-06 | 344.00 | 360.50 | 344.00 | 356.36 | 351.29 | 60,797 |
| 2026-08-05 | 335.00 | 344.00 | 335.00 | 344.00 | 339.10 | 122,707 |
| 2026-08-04 | 339.89 | 339.89 | 339.88 | 339.88 | 335.04 | 124,007 |
| 2026-08-03 | 332.00 | 340.50 | 332.00 | 340.50 | 335.65 | 31,085 |
| 2026-07-31 | 342.80 | 342.80 | 342.80 | 342.80 | 337.92 | 9,260 |
| 2026-07-30 | 340.00 | 344.99 | 340.00 | 344.99 | 340.08 | 17,384 |
| 2026-07-28 | 343.00 | 343.00 | 343.00 | 343.00 | 338.12 | 119,980 |
| 2026-07-27 | 355.00 | 355.00 | 355.00 | 355.00 | 349.95 | 18 |
| 2026-07-23 | 348.00 | 356.00 | 346.00 | 355.00 | 349.95 | 115,931 |
| 2026-07-22 | 348.00 | 348.00 | 348.00 | 348.00 | 343.05 | 67,604 |
| 2026-07-21 | 354.00 | 354.00 | 354.00 | 354.00 | 348.96 | 8,949 |
| 2026-07-17 | 350.01 | 353.29 | 350.01 | 350.61 | 345.62 | 63,879 |
| 2026-07-15 | 362.00 | 362.00 | 361.00 | 361.00 | 355.86 | 186,644 |
| 2026-07-14 | 366.00 | 370.01 | 366.00 | 370.01 | 364.74 | 17,138 |
Page 1 of 9 · 530 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.