SMU S.A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-23	157.58	160.96	157.57	160.33	141.08	1,464,317
2023-11-22	156.00	160.80	156.00	159.10	140.00	5,562,154
2023-11-21	159.84	160.00	156.00	156.10	137.36	15,305,450
2023-11-20	159.92	160.00	155.00	158.99	139.90	4,489,752
2023-11-17	158.00	161.00	158.00	160.82	141.51	2,723,250
2023-11-16	156.01	164.00	155.99	158.64	139.60	4,444,261
2023-11-15	158.00	158.00	156.00	156.00	137.27	2,112,069
2023-11-14	158.00	159.00	156.00	156.70	137.89	3,864,715
2023-11-13	159.99	162.00	152.20	157.00	138.15	4,004,712
2023-11-10	159.20	160.53	157.00	159.07	139.97	793,252
2023-11-09	159.51	162.29	155.00	158.50	139.47	5,836,651
2023-11-08	158.02	160.33	158.00	158.00	139.03	3,078,718
2023-11-07	156.51	159.14	156.51	157.47	138.57	5,576,367
2023-11-06	161.00	161.00	154.50	159.00	139.91	2,548,755
2023-11-03	160.29	161.51	158.91	159.28	140.16	3,497,349
2023-11-02	158.00	165.01	156.40	159.00	139.91	6,150,918
2023-10-31	157.00	163.04	153.00	155.00	136.39	6,801,699
2023-10-30	161.21	163.99	156.00	156.00	137.27	5,924,634
2023-10-26	158.02	164.01	157.99	160.00	140.79	3,186,646
2023-10-25	161.00	161.00	158.00	158.02	139.05	1,048,755
2023-10-24	165.01	165.01	157.00	162.00	142.55	10,742,080
2023-10-23	168.00	168.00	160.00	163.86	144.19	3,031,641
2023-10-20	164.01	168.97	159.99	166.90	146.86	10,446,200
2023-10-19	167.99	167.99	160.65	164.00	144.31	6,954,796
2023-10-18	166.00	167.99	164.30	167.99	147.82	53,502,930
2023-10-17	167.88	175.00	163.11	166.00	146.07	9,335,013
2023-10-16	166.98	168.00	164.00	167.00	146.95	13,214,460
2023-10-13	164.65	166.90	164.65	166.40	146.42	20,961,010
2023-10-12	164.95	165.01	162.00	164.65	144.89	11,140,220
2023-10-11	161.00	165.89	161.00	164.00	144.31	14,488,580
2023-10-10	158.51	160.49	154.99	160.00	140.79	10,186,930
2023-10-06	151.62	160.00	150.11	154.03	135.54	1,990,603
2023-10-05	151.51	153.00	151.31	152.01	133.76	5,391,774
2023-10-04	152.94	155.00	151.50	151.87	133.64	4,009,401
2023-10-03	153.00	155.00	149.99	153.90	135.43	5,605,487
2023-10-02	155.25	157.50	151.20	152.05	133.80	3,128,646
2023-09-29	156.00	158.00	153.12	156.00	137.27	4,587,950
2023-09-28	157.27	157.27	155.00	156.14	137.40	4,083,854
2023-09-27	159.30	159.30	153.21	155.11	136.49	9,511,404
2023-09-26	161.00	161.95	158.00	159.00	139.91	9,911,338
2023-09-25	163.11	163.11	156.01	161.69	142.28	3,955,909
2023-09-22	163.10	163.50	162.98	163.39	143.78	3,928,054
2023-09-21	166.00	166.49	162.00	163.00	143.43	3,248,968
2023-09-20	166.01	167.40	165.79	166.90	146.86	13,347,570
2023-09-15	163.00	166.90	163.00	166.50	146.51	6,025,216
2023-09-14	167.50	171.00	164.50	165.02	145.21	7,561,941
2023-09-13	164.99	167.50	164.99	167.20	147.13	10,646,250
2023-09-12	165.00	166.47	164.10	164.69	144.92	20,887,000
2023-09-11	165.00	167.00	164.00	164.89	145.10	3,361,357
2023-09-08	161.00	164.90	160.00	163.46	143.84	1,461,258
2023-09-07	162.16	162.16	161.00	161.00	141.67	16,297,050
2023-09-06	164.00	164.00	158.00	161.00	141.67	82,499,586
2023-09-05	165.50	167.00	164.00	164.99	145.18	7,602,106
2023-09-04	164.35	165.00	163.01	165.00	145.19	1,018,988
2023-09-01	159.01	165.00	158.00	164.20	142.34	18,099,211
2023-08-31	153.35	158.90	153.35	158.50	137.40	30,406,619
2023-08-30	153.52	156.00	150.10	154.90	134.28	8,237,964
2023-08-29	150.00	152.98	148.97	152.00	131.76	8,120,846
2023-08-28	150.01	153.00	149.99	150.00	130.03	6,528,444
2023-08-25	151.04	155.99	150.00	150.00	130.03	5,458,253

← NewerPage 13 of 21 · 1,244 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.