SMU S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-13 | 151.00 | 152.49 | 149.74 | 152.49 | 140.96 | 12,338,100 |
| 2024-08-12 | 154.90 | 154.90 | 152.53 | 153.50 | 141.89 | 10,699,850 |
| 2024-08-09 | 153.53 | 156.50 | 151.32 | 155.00 | 143.28 | 6,130,248 |
| 2024-08-08 | 153.00 | 153.60 | 151.05 | 153.00 | 141.43 | 12,206,820 |
| 2024-08-07 | 153.19 | 154.08 | 151.50 | 153.69 | 142.07 | 4,560,745 |
| 2024-08-06 | 150.50 | 152.96 | 143.00 | 152.60 | 141.06 | 7,546,344 |
| 2024-08-05 | 150.48 | 155.00 | 150.48 | 151.00 | 139.58 | 13,312,040 |
| 2024-08-02 | 155.40 | 156.98 | 152.44 | 155.99 | 144.19 | 4,217,783 |
| 2024-08-01 | 156.00 | 157.00 | 154.00 | 155.99 | 144.19 | 1,357,682 |
| 2024-07-31 | 154.67 | 156.00 | 153.10 | 156.00 | 144.20 | 8,330,078 |
| 2024-07-30 | 152.90 | 155.98 | 151.25 | 153.10 | 141.52 | 6,727,972 |
| 2024-07-29 | 154.83 | 155.03 | 151.00 | 153.50 | 141.89 | 2,387,397 |
| 2024-07-26 | 153.55 | 156.50 | 153.02 | 154.83 | 143.12 | 10,263,560 |
| 2024-07-25 | 154.00 | 156.78 | 150.99 | 152.02 | 140.52 | 16,229,630 |
| 2024-07-24 | 162.80 | 163.00 | 154.21 | 155.50 | 143.74 | 21,914,000 |
| 2024-07-23 | 163.22 | 163.37 | 159.20 | 159.20 | 147.16 | 9,112,697 |
| 2024-07-22 | 165.50 | 165.50 | 163.25 | 163.25 | 150.91 | 17,985,830 |
| 2024-07-19 | 163.79 | 165.00 | 163.73 | 164.46 | 152.02 | 3,247,536 |
| 2024-07-18 | 162.56 | 164.35 | 162.56 | 164.35 | 151.92 | 13,988,310 |
| 2024-07-17 | 163.52 | 163.99 | 160.20 | 163.99 | 151.59 | 1,645,865 |
| 2024-07-15 | 163.71 | 164.99 | 162.55 | 162.80 | 150.49 | 2,030,633 |
| 2024-07-12 | 164.00 | 164.50 | 161.49 | 163.74 | 151.36 | 6,497,123 |
| 2024-07-11 | 165.00 | 165.00 | 163.00 | 163.01 | 150.68 | 12,989,800 |
| 2024-07-10 | 167.32 | 167.32 | 161.43 | 163.00 | 150.67 | 12,489,420 |
| 2024-07-09 | 167.35 | 167.35 | 165.00 | 165.70 | 153.17 | 7,699,798 |
| 2024-07-08 | 166.80 | 166.80 | 164.34 | 166.80 | 154.19 | 7,119,613 |
| 2024-07-05 | 166.67 | 167.50 | 165.00 | 166.50 | 153.91 | 7,655,041 |
| 2024-07-04 | 167.50 | 168.00 | 164.23 | 167.50 | 154.83 | 27,889,859 |
| 2024-07-03 | 163.70 | 166.79 | 163.70 | 166.79 | 154.18 | 2,917,872 |
| 2024-07-02 | 163.60 | 164.56 | 162.50 | 163.68 | 151.30 | 6,483,184 |
| 2024-07-01 | 165.09 | 165.09 | 152.00 | 164.95 | 152.48 | 6,898,408 |
| 2024-06-28 | 166.54 | 167.00 | 164.00 | 165.00 | 152.52 | 3,391,343 |
| 2024-06-27 | 165.43 | 167.00 | 164.92 | 167.00 | 154.37 | 12,001,940 |
| 2024-06-26 | 167.89 | 167.89 | 164.15 | 165.39 | 152.88 | 12,122,940 |
| 2024-06-25 | 164.99 | 165.48 | 163.00 | 164.10 | 151.69 | 10,842,270 |
| 2024-06-24 | 170.01 | 170.19 | 164.00 | 164.00 | 151.60 | 4,975,025 |
| 2024-06-21 | 169.30 | 179.49 | 166.00 | 167.50 | 154.83 | 8,778,809 |
| 2024-06-19 | 169.01 | 171.00 | 168.00 | 171.00 | 158.07 | 1,935,067 |
| 2024-06-18 | 169.94 | 172.46 | 168.40 | 168.90 | 156.13 | 4,358,964 |
| 2024-06-17 | 169.00 | 171.18 | 168.00 | 168.67 | 155.92 | 5,982,390 |
| 2024-06-14 | 172.00 | 172.00 | 168.20 | 168.20 | 155.48 | 3,165,190 |
| 2024-06-13 | 172.00 | 173.71 | 170.00 | 170.46 | 157.57 | 10,037,170 |
| 2024-06-12 | 171.50 | 172.50 | 170.00 | 171.10 | 158.16 | 6,329,751 |
| 2024-06-11 | 174.64 | 174.64 | 168.56 | 169.00 | 156.22 | 7,672,187 |
| 2024-06-10 | 178.33 | 178.48 | 173.00 | 173.25 | 160.15 | 4,483,860 |
| 2024-06-07 | 178.80 | 178.90 | 175.00 | 177.00 | 163.62 | 1,552,913 |
| 2024-06-06 | 179.00 | 179.60 | 177.15 | 178.00 | 164.54 | 11,805,540 |
| 2024-06-05 | 179.00 | 179.66 | 174.00 | 179.66 | 166.07 | 7,910,021 |
| 2024-06-04 | 177.98 | 178.99 | 172.11 | 178.99 | 165.46 | 7,946,460 |
| 2024-06-03 | 181.00 | 181.01 | 174.89 | 176.95 | 163.57 | 8,301,134 |
| 2024-05-31 | 182.00 | 182.00 | 179.49 | 180.31 | 166.68 | 12,711,300 |
| 2024-05-30 | 183.61 | 183.61 | 181.00 | 183.00 | 169.16 | 1,267,382 |
| 2024-05-29 | 184.00 | 184.73 | 182.00 | 182.44 | 166.35 | 3,340,622 |
| 2024-05-28 | 184.94 | 184.94 | 183.00 | 183.20 | 167.04 | 5,366,602 |
| 2024-05-27 | 183.40 | 187.79 | 182.50 | 183.30 | 167.13 | 2,272,809 |
| 2024-05-24 | 187.62 | 188.17 | 182.99 | 182.99 | 166.85 | 3,799,651 |
| 2024-05-23 | 187.00 | 187.00 | 184.99 | 185.95 | 169.55 | 1,829,598 |
| 2024-05-22 | 187.00 | 189.00 | 182.00 | 184.55 | 168.27 | 9,004,971 |
| 2024-05-20 | 186.79 | 188.66 | 185.99 | 186.80 | 170.32 | 5,165,393 |
| 2024-05-17 | 189.00 | 189.00 | 185.04 | 186.79 | 170.31 | 9,864,275 |
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.