SMU S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 117.00 | 118.52 | 115.88 | 117.70 | 117.70 | 4,750,707 |
| 2026-10-15 | 115.81 | 117.46 | 114.99 | 116.99 | 116.99 | 3,865,958 |
| 2026-10-14 | 118.43 | 119.99 | 115.12 | 115.12 | 115.12 | 6,312,844 |
| 2026-10-13 | 119.00 | 120.70 | 116.74 | 118.43 | 118.43 | 61,459,410 |
| 2026-10-09 | 116.29 | 120.90 | 116.29 | 119.00 | 119.00 | 22,579,346 |
| 2026-10-08 | 115.50 | 117.00 | 115.50 | 115.60 | 115.60 | 1,652,426 |
| 2026-10-07 | 115.50 | 116.18 | 113.00 | 115.50 | 115.50 | 14,171,696 |
| 2026-10-06 | 115.95 | 116.89 | 114.87 | 115.80 | 115.80 | 23,854,676 |
| 2026-10-05 | 116.29 | 118.33 | 114.51 | 115.00 | 115.00 | 4,035,161 |
| 2026-10-02 | 114.33 | 116.99 | 114.00 | 116.99 | 116.99 | 5,493,473 |
| 2026-10-01 | 115.49 | 116.25 | 113.16 | 114.00 | 114.00 | 8,189,293 |
| 2026-09-30 | 116.00 | 117.26 | 115.12 | 115.50 | 115.50 | 8,572,063 |
| 2026-09-29 | 118.49 | 119.68 | 115.20 | 115.20 | 115.20 | 6,550,360 |
| 2026-09-28 | 121.10 | 121.80 | 118.77 | 119.50 | 119.50 | 2,623,574 |
| 2026-09-25 | 120.99 | 121.00 | 120.00 | 121.00 | 121.00 | 3,557,203 |
| 2026-09-24 | 119.78 | 121.40 | 119.78 | 121.00 | 121.00 | 2,231,614 |
| 2026-09-23 | 119.96 | 122.08 | 119.30 | 119.30 | 119.30 | 15,438,828 |
| 2026-09-22 | 118.93 | 119.96 | 116.81 | 119.96 | 119.96 | 3,547,281 |
| 2026-09-21 | 117.00 | 119.90 | 116.35 | 116.90 | 116.90 | 12,018,980 |
| 2026-09-17 | 117.50 | 117.50 | 116.50 | 117.50 | 117.50 | 7,287,931 |
| 2026-09-16 | 117.97 | 117.97 | 117.00 | 117.80 | 117.80 | 2,726,509 |
| 2026-09-15 | 115.40 | 120.99 | 115.40 | 117.99 | 117.99 | 5,100,909 |
| 2026-09-14 | 118.29 | 118.64 | 117.02 | 118.36 | 118.36 | 6,464,283 |
| 2026-09-11 | 118.50 | 119.79 | 117.99 | 119.00 | 119.00 | 1,709,955 |
| 2026-09-10 | 120.00 | 120.21 | 118.94 | 119.51 | 119.51 | 2,444,844 |
| 2026-09-09 | 120.99 | 120.99 | 118.72 | 120.35 | 120.35 | 3,118,216 |
| 2026-09-08 | 119.31 | 120.95 | 117.52 | 120.95 | 120.95 | 5,739,961 |
| 2026-09-07 | 120.73 | 121.55 | 118.90 | 119.59 | 119.59 | 2,159,932 |
| 2026-09-04 | 121.01 | 121.21 | 119.32 | 120.73 | 120.73 | 5,784,394 |
| 2026-09-03 | 123.03 | 123.03 | 121.90 | 122.02 | 122.02 | 14,534,571 |
| 2026-09-02 | 124.26 | 125.18 | 123.00 | 123.81 | 123.81 | 8,616,466 |
| 2026-09-01 | 126.77 | 126.77 | 124.00 | 124.25 | 124.25 | 30,944,623 |
| 2026-08-31 | 125.71 | 128.50 | 122.60 | 128.50 | 128.50 | 13,321,422 |
| 2026-08-28 | 125.01 | 125.74 | 124.35 | 125.74 | 125.74 | 1,743,432 |
| 2026-08-27 | 126.90 | 126.90 | 124.01 | 125.50 | 125.33 | 10,216,467 |
| 2026-08-26 | 126.30 | 127.67 | 122.78 | 127.67 | 127.50 | 5,450,003 |
| 2026-08-25 | 126.93 | 126.93 | 125.30 | 126.50 | 126.33 | 3,973,058 |
| 2026-08-24 | 126.78 | 127.70 | 126.02 | 127.70 | 127.53 | 2,553,052 |
| 2026-08-21 | 124.99 | 126.95 | 124.20 | 126.95 | 126.78 | 6,838,017 |
| 2026-08-20 | 123.97 | 124.45 | 122.42 | 124.45 | 124.28 | 8,212,446 |
| 2026-08-19 | 122.00 | 123.98 | 120.64 | 123.98 | 123.81 | 6,478,946 |
| 2026-08-18 | 122.00 | 123.00 | 121.15 | 123.00 | 122.83 | 2,620,571 |
| 2026-08-17 | 124.02 | 124.02 | 121.61 | 122.00 | 121.84 | 2,489,529 |
| 2026-08-14 | 126.00 | 127.28 | 124.02 | 124.02 | 123.85 | 5,148,316 |
| 2026-08-13 | 128.00 | 128.00 | 123.01 | 126.00 | 125.83 | 7,646,659 |
| 2026-08-12 | 127.00 | 127.42 | 125.10 | 127.30 | 127.13 | 3,489,909 |
| 2026-08-11 | 128.22 | 128.22 | 124.70 | 128.00 | 127.83 | 5,585,495 |
| 2026-08-10 | 128.99 | 129.01 | 127.01 | 129.00 | 128.83 | 4,001,554 |
| 2026-08-07 | 128.47 | 128.90 | 127.00 | 128.90 | 128.73 | 5,606,398 |
| 2026-08-06 | 129.00 | 130.36 | 127.10 | 128.49 | 128.32 | 7,985,726 |
| 2026-08-05 | 127.00 | 129.91 | 127.00 | 129.00 | 128.83 | 7,373,496 |
| 2026-08-04 | 128.00 | 128.50 | 127.00 | 127.98 | 127.81 | 2,713,359 |
| 2026-08-03 | 127.45 | 128.00 | 126.50 | 128.00 | 127.83 | 1,455,655 |
| 2026-07-31 | 126.99 | 127.50 | 126.50 | 127.45 | 127.28 | 2,843,257 |
| 2026-07-30 | 126.59 | 128.49 | 126.35 | 127.00 | 126.83 | 3,683,092 |
| 2026-07-29 | 126.95 | 128.98 | 126.00 | 126.89 | 126.72 | 4,381,039 |
| 2026-07-28 | 128.00 | 128.00 | 124.77 | 126.00 | 125.83 | 14,333,912 |
| 2026-07-27 | 126.90 | 127.56 | 126.00 | 126.00 | 125.83 | 11,740,272 |
| 2026-07-24 | 126.54 | 128.00 | 126.20 | 126.90 | 126.73 | 6,407,670 |
| 2026-07-23 | 131.00 | 131.00 | 126.45 | 127.80 | 127.63 | 6,486,638 |
Page 1 of 3 · 124 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-28 | 0.1693 CLP |
| 2026-05-29 | 0.0551 CLP |
| 2026-04-30 | 1.4834 CLP |
| 2025-11-27 | 4.2442 CLP |
| 2025-09-01 | 1.9458 CLP |
| 2025-05-30 | 0.5479 CLP |
| 2025-05-02 | 2.0249 CLP |
| 2024-11-29 | 0.9718 CLP |
| 2024-08-30 | 0.8601 CLP |
| 2024-05-30 | 2.4872 CLP |
| 2024-05-03 | 4.7569 CLP |
| 2023-11-30 | 1.4622 CLP |
| 2023-09-04 | 2.4445 CLP |
| 2023-05-31 | 2.8904 CLP |
| 2023-04-24 | 4.0670 CLP |
| 2022-12-02 | 3.8187 CLP |
| 2022-09-01 | 2.8227 CLP |
| 2022-06-01 | 6.4704 CLP |
| 2022-04-25 | 3.7655 CLP |
| 2021-12-17 | 2.9326 CLP |
| 2021-09-23 | 2.4828 CLP |
| 2021-06-18 | 0.6553 CLP |
| 2021-04-22 | 2.0377 CLP |
| 2021-02-01 | 1.8377 CLP |
| 2020-04-23 | 4.4933 CLP |
| 2019-05-03 | 1.7167 CLP |
Open, high, low and close are as traded (CLP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.