SMU S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-16 | 188.00 | 188.00 | 185.70 | 186.92 | 170.43 | 8,755,465 |
| 2024-05-15 | 188.00 | 188.00 | 181.04 | 187.00 | 170.50 | 14,728,130 |
| 2024-05-14 | 189.98 | 190.00 | 185.97 | 188.38 | 171.76 | 10,768,180 |
| 2024-05-13 | 186.00 | 192.00 | 185.00 | 190.49 | 173.68 | 17,624,400 |
| 2024-05-10 | 183.00 | 186.00 | 181.08 | 186.00 | 169.59 | 13,270,650 |
| 2024-05-09 | 179.19 | 182.89 | 177.50 | 182.00 | 165.94 | 14,073,370 |
| 2024-05-08 | 178.99 | 180.00 | 175.33 | 179.99 | 164.11 | 14,409,400 |
| 2024-05-07 | 178.48 | 180.00 | 177.01 | 178.99 | 163.20 | 9,306,247 |
| 2024-05-06 | 178.00 | 179.98 | 174.99 | 178.80 | 163.03 | 7,942,334 |
| 2024-05-03 | 180.00 | 180.00 | 177.34 | 178.00 | 162.30 | 10,337,550 |
| 2024-05-02 | 178.00 | 184.99 | 178.00 | 181.00 | 160.69 | 13,037,570 |
| 2024-04-30 | 176.90 | 179.02 | 175.03 | 178.00 | 158.03 | 11,024,320 |
| 2024-04-29 | 175.00 | 180.00 | 174.00 | 176.80 | 156.97 | 13,485,390 |
| 2024-04-26 | 171.00 | 174.90 | 170.00 | 174.90 | 155.28 | 10,390,090 |
| 2024-04-25 | 166.61 | 170.00 | 166.20 | 170.00 | 150.93 | 11,822,530 |
| 2024-04-24 | 166.25 | 168.04 | 166.10 | 166.59 | 147.90 | 2,457,518 |
| 2024-04-23 | 166.05 | 167.38 | 165.00 | 165.21 | 146.68 | 6,372,941 |
| 2024-04-22 | 165.40 | 166.33 | 165.00 | 165.40 | 146.85 | 5,836,988 |
| 2024-04-19 | 165.35 | 165.51 | 164.00 | 165.40 | 146.85 | 9,128,291 |
| 2024-04-18 | 165.70 | 165.89 | 164.60 | 164.96 | 146.45 | 7,183,138 |
| 2024-04-17 | 168.31 | 168.40 | 164.97 | 165.69 | 147.10 | 6,656,129 |
| 2024-04-16 | 167.01 | 167.01 | 164.00 | 165.20 | 146.67 | 13,018,710 |
| 2024-04-15 | 168.00 | 168.98 | 166.40 | 167.00 | 148.27 | 2,996,438 |
| 2024-04-12 | 170.00 | 170.00 | 167.50 | 169.87 | 150.81 | 3,176,192 |
| 2024-04-11 | 168.00 | 169.95 | 168.00 | 169.95 | 150.88 | 10,040,980 |
| 2024-04-10 | 167.25 | 168.50 | 166.01 | 168.04 | 149.19 | 8,272,810 |
| 2024-04-09 | 168.79 | 168.80 | 166.71 | 166.99 | 148.26 | 7,047,848 |
| 2024-04-08 | 169.00 | 169.00 | 165.30 | 168.90 | 149.95 | 3,759,727 |
| 2024-04-05 | 167.85 | 168.42 | 166.19 | 167.82 | 148.99 | 16,534,480 |
| 2024-04-04 | 167.54 | 168.48 | 167.00 | 167.84 | 149.01 | 12,652,930 |
| 2024-04-03 | 167.86 | 168.46 | 166.25 | 167.50 | 148.71 | 12,503,920 |
| 2024-04-02 | 170.00 | 170.00 | 166.50 | 167.99 | 149.14 | 12,998,750 |
| 2024-04-01 | 170.21 | 171.00 | 169.96 | 170.00 | 150.93 | 2,408,139 |
| 2024-03-28 | 169.93 | 170.95 | 168.20 | 169.95 | 150.88 | 1,260,507 |
| 2024-03-27 | 168.12 | 170.44 | 168.12 | 169.93 | 150.87 | 3,709,663 |
| 2024-03-26 | 168.51 | 170.02 | 168.01 | 168.01 | 149.16 | 12,685,870 |
| 2024-03-25 | 169.00 | 169.00 | 168.00 | 168.00 | 149.15 | 11,750,370 |
| 2024-03-22 | 167.14 | 169.95 | 167.14 | 169.00 | 150.04 | 3,634,906 |
| 2024-03-21 | 166.94 | 169.03 | 164.00 | 168.20 | 149.33 | 16,980,471 |
| 2024-03-20 | 168.00 | 168.98 | 168.00 | 168.00 | 149.15 | 4,574,708 |
| 2024-03-19 | 168.50 | 170.00 | 166.49 | 168.53 | 149.62 | 4,980,996 |
| 2024-03-18 | 166.00 | 168.50 | 166.00 | 168.50 | 149.60 | 3,286,095 |
| 2024-03-15 | 168.65 | 169.08 | 166.00 | 166.00 | 147.38 | 7,697,620 |
| 2024-03-14 | 164.00 | 168.72 | 163.98 | 168.72 | 149.79 | 5,047,285 |
| 2024-03-13 | 163.20 | 166.00 | 163.20 | 165.21 | 146.68 | 5,561,363 |
| 2024-03-12 | 162.98 | 166.00 | 162.01 | 165.87 | 147.26 | 21,360,779 |
| 2024-03-11 | 158.89 | 163.00 | 158.00 | 162.80 | 144.54 | 41,591,359 |
| 2024-03-08 | 158.00 | 159.90 | 157.80 | 158.90 | 141.07 | 6,113,457 |
| 2024-03-07 | 158.41 | 159.00 | 158.31 | 158.50 | 140.72 | 3,829,114 |
| 2024-03-06 | 157.69 | 158.35 | 157.00 | 157.00 | 139.39 | 3,173,170 |
| 2024-03-05 | 159.00 | 159.00 | 157.00 | 157.76 | 140.06 | 3,889,166 |
| 2024-03-04 | 161.99 | 161.99 | 157.00 | 157.00 | 139.39 | 8,527,812 |
| 2024-03-01 | 162.99 | 162.99 | 159.00 | 161.99 | 143.82 | 5,485,194 |
| 2024-02-29 | 156.99 | 163.04 | 156.99 | 163.04 | 144.75 | 18,091,500 |
| 2024-02-28 | 154.00 | 156.75 | 154.00 | 156.75 | 139.17 | 9,853,696 |
| 2024-02-27 | 154.87 | 155.10 | 154.00 | 154.60 | 137.26 | 37,074,809 |
| 2024-02-26 | 154.52 | 154.52 | 154.00 | 154.00 | 136.72 | 2,243,899 |
| 2024-02-23 | 153.00 | 155.87 | 153.00 | 153.00 | 135.84 | 5,221,598 |
| 2024-02-22 | 155.01 | 155.01 | 152.37 | 152.39 | 135.29 | 2,113,969 |
| 2024-02-21 | 154.00 | 155.17 | 153.55 | 154.05 | 136.77 | 2,276,295 |
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.