SMU S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-02 | 134.68 | 135.99 | 134.68 | 135.99 | 112.18 | 833,948 |
| 2023-03-01 | 136.50 | 137.50 | 131.30 | 134.68 | 111.10 | 1,013,838 |
| 2023-02-28 | 132.00 | 137.00 | 132.00 | 136.10 | 112.28 | 23,170,510 |
| 2023-02-27 | 131.50 | 131.50 | 130.10 | 131.00 | 108.07 | 1,059,526 |
| 2023-02-24 | 132.00 | 134.50 | 132.00 | 133.02 | 109.73 | 1,478,305 |
| 2023-02-23 | 131.75 | 132.50 | 131.75 | 132.07 | 108.95 | 22,289,619 |
| 2023-02-22 | 131.00 | 132.84 | 130.00 | 131.75 | 108.69 | 3,794,939 |
| 2023-02-21 | 131.00 | 131.75 | 131.00 | 131.52 | 108.50 | 7,995,148 |
| 2023-02-20 | 133.50 | 134.50 | 131.20 | 131.75 | 108.69 | 329,794 |
| 2023-02-17 | 136.50 | 136.50 | 132.02 | 133.56 | 110.18 | 14,402,750 |
| 2023-02-16 | 131.00 | 149.99 | 130.50 | 135.74 | 111.98 | 2,588,298 |
| 2023-02-15 | 130.11 | 132.00 | 130.10 | 132.00 | 108.89 | 5,031,584 |
| 2023-02-14 | 132.19 | 132.20 | 130.00 | 130.45 | 107.61 | 3,627,540 |
| 2023-02-13 | 129.00 | 134.00 | 128.95 | 132.19 | 109.05 | 3,644,978 |
| 2023-02-10 | 129.04 | 130.00 | 129.00 | 129.15 | 106.54 | 852,413 |
| 2023-02-09 | 130.01 | 133.92 | 125.00 | 125.21 | 103.29 | 23,707,240 |
| 2023-02-08 | 127.06 | 131.00 | 127.06 | 129.19 | 106.57 | 3,289,804 |
| 2023-02-07 | 131.30 | 131.30 | 128.50 | 129.30 | 106.67 | 442,192 |
| 2023-02-06 | 128.17 | 132.00 | 128.00 | 131.30 | 108.32 | 2,446,614 |
| 2023-02-03 | 128.60 | 130.00 | 128.00 | 128.17 | 105.73 | 4,404,775 |
| 2023-02-02 | 123.94 | 127.01 | 123.94 | 127.00 | 104.77 | 3,287,101 |
| 2023-02-01 | 123.50 | 124.00 | 122.75 | 124.00 | 102.29 | 4,629,835 |
| 2023-01-31 | 121.50 | 124.50 | 121.50 | 123.50 | 101.88 | 6,826,880 |
| 2023-01-30 | 123.00 | 125.00 | 120.00 | 120.73 | 99.596 | 2,207,789 |
| 2023-01-27 | 123.98 | 124.00 | 121.16 | 123.12 | 101.57 | 1,547,306 |
| 2023-01-26 | 123.90 | 124.00 | 123.00 | 123.97 | 102.27 | 2,599,193 |
| 2023-01-25 | 124.27 | 124.27 | 123.65 | 123.92 | 102.23 | 1,191,958 |
| 2023-01-24 | 123.20 | 124.49 | 121.40 | 122.49 | 101.05 | 4,507,874 |
| 2023-01-23 | 122.40 | 124.01 | 122.39 | 123.20 | 101.63 | 1,342,789 |
| 2023-01-20 | 120.02 | 123.28 | 119.10 | 120.97 | 99.794 | 4,033,982 |
| 2023-01-19 | 115.90 | 122.00 | 115.74 | 118.62 | 97.855 | 6,831,678 |
| 2023-01-18 | 115.50 | 117.00 | 115.50 | 116.37 | 95.999 | 5,939,367 |
| 2023-01-17 | 115.50 | 115.80 | 114.50 | 114.50 | 94.456 | 10,460,390 |
| 2023-01-16 | 116.00 | 117.39 | 116.00 | 116.91 | 96.444 | 2,105,437 |
| 2023-01-13 | 114.28 | 115.90 | 114.00 | 115.90 | 95.611 | 4,787,057 |
| 2023-01-12 | 117.00 | 117.00 | 114.00 | 114.28 | 94.275 | 2,596,865 |
| 2023-01-11 | 117.00 | 117.98 | 116.33 | 117.38 | 96.832 | 9,593,032 |
| 2023-01-10 | 116.00 | 117.99 | 116.00 | 117.11 | 96.609 | 2,182,258 |
| 2023-01-09 | 113.28 | 116.00 | 113.28 | 116.00 | 95.694 | 4,278,551 |
| 2023-01-06 | 116.37 | 116.37 | 114.77 | 114.77 | 94.679 | 447,593 |
| 2023-01-05 | 115.00 | 118.06 | 114.00 | 116.39 | 96.015 | 890,961 |
| 2023-01-04 | 114.00 | 114.10 | 113.90 | 114.03 | 94.069 | 9,187,101 |
| 2023-01-03 | 114.75 | 114.75 | 113.92 | 114.23 | 94.234 | 518,418 |
| 2022-12-30 | 114.76 | 116.16 | 114.76 | 116.16 | 95.826 | 1,079,017 |
| 2022-12-29 | 112.50 | 116.99 | 112.50 | 116.99 | 96.510 | 2,919,729 |
| 2022-12-28 | 111.30 | 115.00 | 111.30 | 113.77 | 93.854 | 8,239,490 |
| 2022-12-27 | 112.00 | 114.99 | 111.80 | 113.53 | 93.656 | 7,627,941 |
| 2022-12-26 | 116.29 | 116.29 | 112.00 | 114.59 | 94.531 | 90,753 |
| 2022-12-23 | 117.00 | 117.00 | 116.00 | 116.29 | 95.933 | 1,616,982 |
| 2022-12-22 | 116.95 | 117.00 | 115.76 | 115.81 | 95.537 | 1,400,698 |
| 2022-12-21 | 114.98 | 119.50 | 114.98 | 117.00 | 96.519 | 14,695,770 |
| 2022-12-20 | 112.79 | 114.98 | 112.79 | 113.56 | 93.681 | 5,141,606 |
| 2022-12-19 | 113.00 | 113.90 | 109.69 | 112.79 | 93.046 | 635,329 |
| 2022-12-16 | 112.00 | 112.00 | 112.00 | 112.00 | 92.394 | 878,661 |
| 2022-12-15 | 109.00 | 110.00 | 109.00 | 109.97 | 90.719 | 1,392,232 |
| 2022-12-14 | 106.00 | 109.00 | 106.00 | 109.00 | 89.919 | 2,720,318 |
| 2022-12-13 | 106.50 | 107.00 | 106.50 | 106.60 | 87.939 | 1,823,306 |
| 2022-12-12 | 106.50 | 107.90 | 106.00 | 106.60 | 87.939 | 2,553,471 |
| 2022-12-09 | 107.54 | 107.54 | 106.45 | 106.49 | 87.849 | 385,305 |
| 2022-12-07 | 106.01 | 107.00 | 106.01 | 106.32 | 87.708 | 1,545,791 |
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.