SMHCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 540,870.00 | 540,870.00 | 540,870.00 | 540,870.00 | 540,870.00 | 0 |
| 2026-07-20 | 540,870.00 | 540,870.00 | 540,870.00 | 540,870.00 | 540,870.00 | 0 |
| 2026-07-17 | 540,870.00 | 540,870.00 | 540,870.00 | 540,870.00 | 540,870.00 | 0 |
| 2026-07-15 | 558,430.00 | 558,430.00 | 540,870.00 | 540,870.00 | 540,870.00 | 34 |
| 2026-07-14 | 543,190.00 | 543,190.00 | 543,190.00 | 543,190.00 | 543,190.00 | 0 |
| 2026-07-13 | 569,000.00 | 569,000.00 | 543,190.00 | 543,190.00 | 543,190.00 | 1 |
| 2026-07-10 | 543,190.00 | 543,190.00 | 543,190.00 | 543,190.00 | 543,190.00 | 0 |
| 2026-07-09 | 543,190.00 | 543,190.00 | 543,190.00 | 543,190.00 | 543,190.00 | 0 |
| 2026-07-08 | 551,730.00 | 551,730.00 | 543,190.00 | 543,190.00 | 543,190.00 | 6 |
| 2026-07-07 | 543,190.00 | 543,190.00 | 543,190.00 | 543,190.00 | 543,190.00 | 0 |
| 2026-07-06 | 543,190.00 | 543,190.00 | 543,190.00 | 543,190.00 | 543,190.00 | 0 |
| 2026-07-03 | 543,190.00 | 543,190.00 | 543,190.00 | 543,190.00 | 543,190.00 | 0 |
| 2026-07-02 | 543,190.00 | 543,190.00 | 543,190.00 | 543,190.00 | 543,190.00 | 0 |
| 2026-07-01 | 590,000.00 | 590,000.00 | 543,190.00 | 543,190.00 | 543,190.00 | 6 |
| 2026-06-30 | 605,000.00 | 605,000.00 | 543,190.00 | 543,190.00 | 543,190.00 | 8 |
| 2026-06-26 | 543,190.00 | 543,190.00 | 543,190.00 | 543,190.00 | 543,190.00 | 0 |
| 2026-06-25 | 543,190.00 | 543,190.00 | 543,190.00 | 543,190.00 | 543,190.00 | 0 |
| 2026-06-24 | 577,000.00 | 577,000.00 | 543,190.00 | 543,190.00 | 543,190.00 | 9 |
| 2026-06-23 | 543,190.00 | 543,190.00 | 543,190.00 | 543,190.00 | 543,190.00 | 0 |
| 2026-06-22 | 607,450.00 | 607,450.00 | 543,190.00 | 543,190.00 | 543,190.00 | 8 |
| 2026-06-19 | 543,190.00 | 543,190.00 | 543,190.00 | 543,190.00 | 543,190.00 | 0 |
| 2026-06-18 | 543,190.00 | 543,190.00 | 543,190.00 | 543,190.00 | 543,190.00 | 0 |
| 2026-06-17 | 543,190.00 | 543,190.00 | 543,190.00 | 543,190.00 | 543,190.00 | 0 |
| 2026-06-16 | 543,190.00 | 543,190.00 | 543,190.00 | 543,190.00 | 543,190.00 | 0 |
| 2026-06-15 | 543,190.00 | 543,190.00 | 543,190.00 | 543,190.00 | 543,190.00 | 0 |
| 2026-06-12 | 560,300.00 | 560,300.00 | 543,190.00 | 543,190.00 | 543,190.00 | 11 |
| 2026-06-11 | 538,810.00 | 543,190.00 | 538,810.00 | 543,190.00 | 543,190.00 | 15 |
| 2026-06-10 | 543,190.00 | 543,190.00 | 543,190.00 | 543,190.00 | 543,190.00 | 0 |
| 2026-06-09 | 543,190.00 | 543,190.00 | 543,190.00 | 543,190.00 | 543,190.00 | 76 |
| 2026-06-08 | 551,600.00 | 551,600.00 | 544,850.00 | 544,850.00 | 544,850.00 | 8 |
| 2026-06-05 | 544,850.00 | 544,850.00 | 544,850.00 | 544,850.00 | 544,850.00 | 0 |
| 2026-06-04 | 544,850.00 | 544,850.00 | 544,850.00 | 544,850.00 | 544,850.00 | 0 |
| 2026-06-03 | 564,880.00 | 564,880.00 | 544,850.00 | 544,850.00 | 544,850.00 | 6 |
| 2026-06-02 | 544,850.00 | 544,850.00 | 544,850.00 | 544,850.00 | 544,850.00 | 0 |
| 2026-06-01 | 534,500.00 | 548,000.00 | 534,500.00 | 544,850.00 | 544,850.00 | 32 |
| 2026-05-29 | 508,000.00 | 508,000.00 | 508,000.00 | 508,000.00 | 508,000.00 | 0 |
| 2026-05-28 | 508,000.00 | 508,000.00 | 508,000.00 | 508,000.00 | 508,000.00 | 0 |
| 2026-05-27 | 532,500.00 | 532,500.00 | 508,000.00 | 508,000.00 | 508,000.00 | 4 |
| 2026-05-26 | 508,000.00 | 508,000.00 | 508,000.00 | 508,000.00 | 508,000.00 | 0 |
| 2026-05-25 | 508,000.00 | 508,000.00 | 508,000.00 | 508,000.00 | 508,000.00 | 0 |
| 2026-05-22 | 523,000.00 | 523,000.00 | 508,000.00 | 508,000.00 | 508,000.00 | 2 |
| 2026-05-20 | 508,000.00 | 508,000.00 | 508,000.00 | 508,000.00 | 508,000.00 | 0 |
| 2026-05-19 | 508,000.00 | 508,000.00 | 508,000.00 | 508,000.00 | 508,000.00 | 0 |
| 2026-05-18 | 508,000.00 | 508,000.00 | 508,000.00 | 508,000.00 | 508,000.00 | 0 |
| 2026-05-15 | 508,000.00 | 508,000.00 | 508,000.00 | 508,000.00 | 508,000.00 | 0 |
| 2026-05-14 | 516,700.00 | 516,700.00 | 508,000.00 | 508,000.00 | 508,000.00 | 7 |
| 2026-05-13 | 508,000.00 | 508,000.00 | 508,000.00 | 508,000.00 | 508,000.00 | 25 |
| 2026-05-12 | 475,850.00 | 475,850.00 | 475,850.00 | 475,850.00 | 475,850.00 | 0 |
| 2026-05-11 | 475,850.00 | 475,850.00 | 475,850.00 | 475,850.00 | 475,850.00 | 0 |
| 2026-05-08 | 500,000.00 | 506,820.00 | 475,850.00 | 475,850.00 | 475,850.00 | 4 |
| 2026-05-07 | 475,850.00 | 475,850.00 | 475,850.00 | 475,850.00 | 475,850.00 | 0 |
| 2026-05-06 | 487,420.00 | 487,420.00 | 475,850.00 | 475,850.00 | 475,850.00 | 10 |
| 2026-05-05 | 471,040.00 | 475,850.00 | 471,040.00 | 475,850.00 | 475,850.00 | 264 |
| 2026-05-04 | 460,150.00 | 461,820.00 | 460,150.00 | 460,724.00 | 460,724.00 | 32 |
| 2026-04-30 | 454,280.00 | 455,920.00 | 454,280.00 | 455,767.00 | 455,767.00 | 37 |
| 2026-04-29 | 392,440.00 | 392,440.00 | 392,440.00 | 392,440.00 | 392,440.00 | 0 |
| 2026-04-28 | 392,440.00 | 392,440.00 | 392,440.00 | 392,440.00 | 392,440.00 | 0 |
| 2026-04-27 | 392,440.00 | 392,440.00 | 392,440.00 | 392,440.00 | 392,440.00 | 0 |
| 2026-04-24 | 392,440.00 | 392,440.00 | 392,440.00 | 392,440.00 | 392,440.00 | 0 |
| 2026-04-23 | 392,440.00 | 392,440.00 | 392,440.00 | 392,440.00 | 392,440.00 | 0 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-22 | 1,087.4446 CLP |
| 2024-12-23 | 1,060.2441 CLP |
| 2023-12-18 | 910.1311 CLP |
| 2022-12-19 | 4,274.4042 CLP |
| 2021-12-20 | 2,640.9100 CLP |
| 2020-12-21 | 2,180.9540 CLP |
Open, high, low and close are as traded (CLP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.