SMU S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-21 | 154.00 | 155.17 | 153.55 | 154.05 | 136.77 | 2,276,295 |
| 2024-02-20 | 155.97 | 155.98 | 154.00 | 154.40 | 137.08 | 10,826,400 |
| 2024-02-19 | 152.50 | 155.00 | 151.75 | 153.00 | 135.84 | 2,886,993 |
| 2024-02-16 | 155.00 | 155.04 | 150.11 | 151.75 | 134.73 | 7,937,585 |
| 2024-02-15 | 155.00 | 155.00 | 152.50 | 153.52 | 136.30 | 1,740,182 |
| 2024-02-14 | 155.82 | 155.84 | 153.00 | 154.50 | 137.17 | 2,219,158 |
| 2024-02-13 | 155.00 | 155.99 | 154.40 | 155.01 | 137.62 | 1,800,062 |
| 2024-02-12 | 153.90 | 156.50 | 153.41 | 154.31 | 137.00 | 1,835,520 |
| 2024-02-09 | 152.32 | 152.99 | 152.32 | 152.95 | 135.79 | 1,131,252 |
| 2024-02-08 | 151.00 | 152.00 | 150.00 | 150.53 | 133.64 | 3,874,555 |
| 2024-02-07 | 150.50 | 150.50 | 149.00 | 149.99 | 133.16 | 1,811,507 |
| 2024-02-06 | 151.17 | 151.17 | 150.00 | 150.02 | 133.19 | 1,332,439 |
| 2024-02-05 | 152.00 | 152.00 | 150.00 | 150.88 | 133.95 | 78,904,758 |
| 2024-02-02 | 152.97 | 154.69 | 149.20 | 149.20 | 132.46 | 3,172,429 |
| 2024-02-01 | 153.44 | 155.00 | 152.00 | 152.52 | 135.41 | 1,452,874 |
| 2024-01-31 | 152.80 | 152.98 | 149.00 | 150.00 | 133.17 | 3,836,379 |
| 2024-01-30 | 153.97 | 153.97 | 147.00 | 151.89 | 134.85 | 3,221,490 |
| 2024-01-29 | 154.01 | 154.99 | 152.00 | 152.00 | 134.95 | 606,061 |
| 2024-01-26 | 153.17 | 154.01 | 151.00 | 152.00 | 134.95 | 1,970,272 |
| 2024-01-25 | 154.71 | 155.00 | 151.91 | 152.90 | 135.75 | 3,939,938 |
| 2024-01-24 | 153.01 | 155.50 | 152.01 | 155.27 | 137.85 | 865,235 |
| 2024-01-23 | 149.15 | 155.00 | 149.15 | 152.00 | 134.95 | 11,058,110 |
| 2024-01-22 | 153.19 | 153.19 | 148.00 | 149.15 | 132.42 | 2,935,476 |
| 2024-01-19 | 154.73 | 154.74 | 145.00 | 149.00 | 132.28 | 10,870,120 |
| 2024-01-18 | 153.48 | 155.00 | 149.33 | 150.28 | 133.42 | 6,286,616 |
| 2024-01-17 | 155.64 | 156.27 | 150.20 | 152.00 | 134.95 | 3,000,140 |
| 2024-01-16 | 157.46 | 158.30 | 155.64 | 157.60 | 139.92 | 6,278,740 |
| 2024-01-15 | 158.43 | 161.00 | 156.80 | 157.46 | 139.80 | 1,039,305 |
| 2024-01-12 | 157.06 | 158.00 | 157.06 | 158.00 | 140.28 | 1,473,652 |
| 2024-01-11 | 159.70 | 159.70 | 157.00 | 157.95 | 140.23 | 2,017,928 |
| 2024-01-10 | 158.00 | 158.90 | 157.22 | 158.67 | 140.87 | 954,817 |
| 2024-01-09 | 159.26 | 159.48 | 157.52 | 158.33 | 140.57 | 1,107,312 |
| 2024-01-08 | 158.00 | 159.93 | 157.16 | 157.18 | 139.55 | 1,542,777 |
| 2024-01-05 | 159.05 | 161.90 | 158.03 | 158.03 | 140.30 | 2,761,009 |
| 2024-01-04 | 157.60 | 159.40 | 157.60 | 159.05 | 141.21 | 589,436 |
| 2024-01-03 | 158.00 | 158.57 | 157.10 | 157.62 | 139.94 | 11,911,810 |
| 2024-01-02 | 160.00 | 160.00 | 156.62 | 158.50 | 140.72 | 1,082,578 |
| 2023-12-29 | 160.00 | 161.80 | 159.00 | 161.80 | 143.65 | 888,441 |
| 2023-12-28 | 160.00 | 160.01 | 158.00 | 159.90 | 141.96 | 2,350,770 |
| 2023-12-27 | 159.59 | 160.40 | 158.50 | 159.80 | 141.87 | 8,240,678 |
| 2023-12-26 | 157.00 | 160.20 | 157.00 | 159.67 | 141.76 | 7,690,169 |
| 2023-12-22 | 156.60 | 158.30 | 156.05 | 157.89 | 140.18 | 1,796,412 |
| 2023-12-21 | 158.00 | 158.00 | 154.00 | 156.60 | 139.03 | 4,324,499 |
| 2023-12-20 | 158.32 | 158.33 | 157.00 | 157.00 | 139.39 | 3,733,933 |
| 2023-12-19 | 159.20 | 160.28 | 158.00 | 158.81 | 140.99 | 739,520 |
| 2023-12-18 | 161.03 | 162.00 | 159.20 | 159.20 | 141.34 | 1,645,948 |
| 2023-12-15 | 163.00 | 164.88 | 161.31 | 162.00 | 143.83 | 9,984,334 |
| 2023-12-14 | 158.88 | 163.50 | 158.88 | 163.00 | 144.71 | 9,628,229 |
| 2023-12-13 | 158.99 | 159.06 | 156.53 | 158.88 | 141.06 | 2,775,755 |
| 2023-12-12 | 157.90 | 157.90 | 155.00 | 156.92 | 139.32 | 6,126,834 |
| 2023-12-11 | 160.00 | 160.00 | 155.00 | 156.60 | 139.03 | 2,115,063 |
| 2023-12-07 | 160.00 | 160.00 | 158.99 | 159.87 | 141.94 | 917,077 |
| 2023-12-06 | 161.00 | 161.00 | 159.00 | 160.74 | 142.71 | 5,372,529 |
| 2023-12-05 | 164.35 | 164.35 | 158.50 | 159.70 | 141.78 | 6,089,586 |
| 2023-12-04 | 162.00 | 163.73 | 161.01 | 161.24 | 143.15 | 2,128,323 |
| 2023-12-01 | 163.33 | 163.80 | 162.00 | 162.94 | 144.66 | 1,926,793 |
| 2023-11-30 | 164.00 | 168.00 | 161.00 | 161.00 | 142.94 | 12,886,660 |
| 2023-11-29 | 162.13 | 166.46 | 162.13 | 165.16 | 145.33 | 2,631,151 |
| 2023-11-28 | 159.79 | 163.00 | 159.79 | 162.12 | 142.66 | 10,095,990 |
| 2023-11-27 | 157.00 | 159.00 | 157.00 | 157.94 | 138.98 | 1,831,495 |
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.