SMU S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-29 | 142.00 | 143.50 | 141.00 | 141.00 | 119.67 | 710,079 |
| 2023-05-26 | 140.70 | 141.35 | 140.70 | 140.77 | 119.48 | 1,397,392 |
| 2023-05-25 | 141.50 | 141.50 | 140.00 | 140.49 | 119.24 | 2,813,453 |
| 2023-05-24 | 141.50 | 142.50 | 138.08 | 139.67 | 118.55 | 2,490,973 |
| 2023-05-23 | 141.99 | 143.01 | 138.22 | 142.78 | 121.19 | 10,350,880 |
| 2023-05-22 | 144.00 | 144.00 | 141.16 | 141.55 | 120.14 | 3,445,863 |
| 2023-05-19 | 143.91 | 143.91 | 138.01 | 143.00 | 121.37 | 8,523,366 |
| 2023-05-18 | 144.00 | 144.00 | 143.10 | 143.11 | 121.47 | 3,230,540 |
| 2023-05-17 | 144.00 | 145.16 | 143.47 | 143.56 | 121.85 | 3,266,179 |
| 2023-05-16 | 145.00 | 145.98 | 143.02 | 143.89 | 122.13 | 4,657,673 |
| 2023-05-15 | 143.02 | 144.99 | 141.97 | 142.89 | 121.28 | 10,099,350 |
| 2023-05-12 | 142.00 | 143.00 | 141.50 | 143.00 | 121.37 | 13,595,070 |
| 2023-05-11 | 145.98 | 145.98 | 141.99 | 142.71 | 121.13 | 5,238,072 |
| 2023-05-10 | 145.29 | 146.00 | 145.00 | 145.98 | 123.90 | 3,904,427 |
| 2023-05-09 | 148.43 | 148.99 | 145.00 | 145.90 | 123.83 | 4,637,005 |
| 2023-05-08 | 147.19 | 149.00 | 146.33 | 148.99 | 126.46 | 9,177,791 |
| 2023-05-05 | 145.31 | 147.10 | 145.30 | 146.25 | 124.13 | 10,335,450 |
| 2023-05-04 | 145.00 | 145.80 | 144.00 | 144.94 | 123.02 | 757,451 |
| 2023-05-03 | 141.00 | 147.40 | 141.00 | 145.42 | 123.43 | 2,922,104 |
| 2023-05-02 | 141.00 | 143.85 | 139.65 | 142.01 | 120.53 | 9,426,737 |
| 2023-04-28 | 144.80 | 144.80 | 141.00 | 141.00 | 119.67 | 581,351 |
| 2023-04-27 | 141.00 | 145.00 | 141.00 | 144.20 | 122.39 | 1,087,332 |
| 2023-04-26 | 142.69 | 142.69 | 142.00 | 142.12 | 120.62 | 269,394 |
| 2023-04-25 | 140.00 | 142.40 | 139.00 | 142.40 | 120.86 | 1,724,633 |
| 2023-04-24 | 140.20 | 141.00 | 140.20 | 140.34 | 119.11 | 1,651,194 |
| 2023-04-21 | 140.04 | 144.99 | 140.04 | 144.99 | 119.61 | 1,657,893 |
| 2023-04-20 | 142.50 | 142.50 | 139.88 | 141.30 | 116.56 | 993,131 |
| 2023-04-19 | 140.00 | 143.98 | 140.00 | 142.50 | 117.55 | 7,489,122 |
| 2023-04-18 | 142.00 | 142.00 | 141.00 | 141.35 | 116.61 | 1,849,792 |
| 2023-04-17 | 142.00 | 142.00 | 139.54 | 140.81 | 116.16 | 604,643 |
| 2023-04-14 | 142.00 | 142.99 | 141.49 | 142.71 | 117.73 | 1,054,152 |
| 2023-04-13 | 141.69 | 142.00 | 139.10 | 140.81 | 116.16 | 3,373,127 |
| 2023-04-12 | 143.00 | 143.00 | 141.85 | 142.03 | 117.17 | 6,858,416 |
| 2023-04-11 | 140.01 | 143.50 | 140.01 | 141.68 | 116.88 | 5,567,952 |
| 2023-04-10 | 140.01 | 142.88 | 140.01 | 141.50 | 116.73 | 7,269,369 |
| 2023-04-06 | 141.48 | 142.80 | 141.00 | 142.80 | 117.80 | 5,946,014 |
| 2023-04-05 | 140.51 | 142.38 | 140.51 | 141.51 | 116.74 | 97,054 |
| 2023-04-04 | 143.50 | 143.97 | 141.19 | 142.40 | 117.47 | 1,261,740 |
| 2023-04-03 | 145.71 | 146.00 | 143.00 | 145.53 | 120.05 | 1,814,014 |
| 2023-03-31 | 141.59 | 146.99 | 141.59 | 145.71 | 120.20 | 1,511,658 |
| 2023-03-30 | 144.30 | 147.90 | 141.50 | 144.00 | 118.79 | 4,833,550 |
| 2023-03-29 | 148.00 | 148.00 | 142.00 | 144.38 | 119.11 | 1,269,554 |
| 2023-03-28 | 149.10 | 149.70 | 146.00 | 146.00 | 120.44 | 3,833,155 |
| 2023-03-27 | 150.00 | 152.99 | 149.00 | 150.30 | 123.99 | 7,669,662 |
| 2023-03-24 | 149.33 | 149.95 | 148.00 | 149.00 | 122.92 | 3,627,148 |
| 2023-03-23 | 145.39 | 155.00 | 145.15 | 150.21 | 123.92 | 7,791,628 |
| 2023-03-22 | 145.09 | 146.03 | 145.00 | 145.39 | 119.94 | 1,245,101 |
| 2023-03-21 | 143.56 | 147.64 | 142.70 | 145.12 | 119.72 | 7,350,469 |
| 2023-03-20 | 140.00 | 142.50 | 140.00 | 141.59 | 116.80 | 736,959 |
| 2023-03-17 | 142.50 | 143.51 | 140.00 | 140.00 | 115.49 | 6,637,683 |
| 2023-03-16 | 144.00 | 144.00 | 142.11 | 142.76 | 117.77 | 2,826,419 |
| 2023-03-15 | 145.59 | 145.59 | 143.00 | 143.05 | 118.01 | 14,146,540 |
| 2023-03-14 | 140.00 | 148.00 | 140.00 | 144.20 | 118.96 | 10,536,490 |
| 2023-03-13 | 138.15 | 139.69 | 137.98 | 139.69 | 115.24 | 3,407,654 |
| 2023-03-10 | 137.47 | 140.00 | 137.00 | 138.15 | 113.97 | 10,317,970 |
| 2023-03-09 | 135.00 | 137.50 | 135.00 | 137.00 | 113.02 | 7,645,725 |
| 2023-03-08 | 134.00 | 134.90 | 132.52 | 133.45 | 110.09 | 728,593 |
| 2023-03-07 | 134.74 | 135.00 | 132.00 | 134.88 | 111.27 | 2,560,901 |
| 2023-03-06 | 133.56 | 135.00 | 133.56 | 134.75 | 111.16 | 945,072 |
| 2023-03-03 | 136.00 | 137.03 | 133.55 | 133.55 | 110.17 | 2,912,701 |
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.