SMU S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-24	153.89	157.94	149.99	153.00	132.63	10,188,440
2023-08-23	153.67	158.22	153.27	153.49	133.05	7,095,257
2023-08-22	154.57	154.97	152.90	153.05	132.67	6,364,727
2023-08-21	155.00	161.99	152.90	154.66	134.07	3,440,062
2023-08-18	158.71	159.00	155.41	155.93	135.17	4,330,527
2023-08-17	158.08	158.21	155.00	157.00	136.10	11,562,530
2023-08-16	159.50	159.64	156.10	156.69	135.83	3,939,370
2023-08-14	158.90	160.82	158.10	159.06	137.88	1,259,720
2023-08-11	163.33	163.33	158.00	158.09	137.04	8,590,216
2023-08-10	158.00	164.59	157.27	162.02	140.45	8,367,750
2023-08-09	157.00	158.00	156.97	157.15	136.23	3,329,972
2023-08-08	156.68	157.04	156.50	156.77	135.90	4,477,916
2023-08-07	156.03	157.01	156.00	157.00	136.10	781,012
2023-08-04	157.00	158.90	156.89	157.38	136.43	10,732,590
2023-08-03	154.70	156.69	152.90	156.00	135.23	2,956,057
2023-08-02	159.50	159.50	156.50	157.24	136.30	649,636
2023-08-01	158.50	159.80	158.00	159.50	138.26	2,201,538
2023-07-31	157.02	160.00	157.02	158.50	137.40	3,022,740
2023-07-28	156.56	158.76	156.00	156.00	135.23	5,608,286
2023-07-27	159.00	159.51	155.01	155.01	134.37	3,470,807
2023-07-26	157.00	158.00	154.00	158.00	136.96	6,685,720
2023-07-25	159.00	160.00	156.00	157.76	136.76	5,283,291
2023-07-24	157.60	160.00	157.60	157.85	136.83	4,236,852
2023-07-21	159.89	160.01	152.00	155.08	134.43	6,588,654
2023-07-20	161.00	162.80	158.01	159.89	138.60	4,208,765
2023-07-19	162.00	162.49	158.41	160.98	139.55	7,884,771
2023-07-18	161.06	162.99	160.00	162.99	141.29	9,663,158
2023-07-17	155.00	162.39	154.99	162.39	140.77	14,245,700
2023-07-14	151.67	160.00	151.00	155.00	134.36	27,959,070
2023-07-13	147.05	150.00	145.12	149.90	129.94	9,539,808
2023-07-12	148.00	148.60	145.00	147.05	127.47	88,984,516
2023-07-11	145.29	148.00	145.29	148.00	128.29	18,230,369
2023-07-10	142.50	146.40	142.50	145.28	125.94	4,261,800
2023-07-07	142.96	144.57	142.12	142.74	123.74	3,189,169
2023-07-06	143.00	143.00	139.01	139.01	120.50	7,050,263
2023-07-05	146.00	146.50	143.75	143.97	124.80	1,984,069
2023-07-04	144.00	148.00	143.00	145.03	125.72	7,828,908
2023-07-03	143.00	144.50	141.01	143.99	124.82	5,744,660
2023-06-30	143.00	145.00	140.50	141.00	122.23	4,048,452
2023-06-29	140.04	145.00	140.03	143.00	123.96	2,828,629
2023-06-28	141.01	143.80	141.00	141.03	122.25	6,466,323
2023-06-27	147.11	147.11	141.00	141.11	122.32	36,586,059
2023-06-23	143.01	146.99	143.01	146.99	127.42	3,598,914
2023-06-22	145.00	146.00	142.03	144.10	124.91	3,442,021
2023-06-20	144.79	144.79	140.90	143.96	124.79	3,013,190
2023-06-19	140.00	144.00	140.00	143.50	124.39	1,884,923
2023-06-16	141.27	142.00	140.00	140.00	121.36	46,232,879
2023-06-15	140.27	143.00	140.27	141.00	122.23	9,871,996
2023-06-14	137.66	141.85	137.44	140.27	121.59	4,709,880
2023-06-13	137.90	138.98	137.61	137.68	119.35	2,578,825
2023-06-12	138.00	138.00	136.51	137.39	119.10	3,103,324
2023-06-09	136.33	138.00	136.04	137.56	119.24	1,433,214
2023-06-08	137.90	137.99	136.01	136.33	118.18	3,799,659
2023-06-07	136.40	137.16	136.10	136.10	117.98	8,108,872
2023-06-06	136.16	137.33	136.10	136.40	118.24	12,216,290
2023-06-05	136.00	140.00	134.09	136.44	118.27	3,611,587
2023-06-02	137.19	139.99	136.10	136.73	118.53	472,540
2023-06-01	137.00	138.50	136.01	137.16	118.90	6,050,558
2023-05-31	138.18	139.01	136.20	137.00	118.76	12,000,794
2023-05-30	141.30	141.30	136.50	138.40	117.47	6,206,802

← NewerPage 14 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.