SMU S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-07 | 106.01 | 107.00 | 106.01 | 106.32 | 87.708 | 1,545,791 |
| 2022-12-06 | 107.00 | 107.72 | 107.00 | 107.52 | 88.698 | 1,182,015 |
| 2022-12-05 | 108.43 | 109.00 | 106.39 | 107.72 | 88.863 | 332,234 |
| 2022-12-02 | 109.99 | 109.99 | 105.41 | 108.43 | 89.449 | 3,278,686 |
| 2022-12-01 | 110.21 | 114.98 | 110.00 | 113.80 | 90.729 | 7,083,406 |
| 2022-11-30 | 108.17 | 110.21 | 108.17 | 110.21 | 87.866 | 10,725,910 |
| 2022-11-29 | 109.34 | 109.34 | 107.50 | 108.17 | 86.240 | 3,504,705 |
| 2022-11-28 | 109.57 | 110.00 | 106.00 | 109.34 | 87.173 | 1,245,312 |
| 2022-11-25 | 108.00 | 108.40 | 107.90 | 108.30 | 86.344 | 3,534,023 |
| 2022-11-24 | 108.00 | 108.98 | 107.00 | 108.02 | 86.120 | 2,231,913 |
| 2022-11-23 | 109.50 | 109.50 | 107.50 | 107.79 | 85.937 | 5,168,913 |
| 2022-11-22 | 109.00 | 110.00 | 107.75 | 109.31 | 87.149 | 2,009,738 |
| 2022-11-21 | 109.00 | 111.00 | 106.10 | 106.10 | 84.590 | 2,067,104 |
| 2022-11-18 | 109.00 | 111.70 | 107.80 | 110.59 | 88.169 | 11,444,030 |
| 2022-11-17 | 108.50 | 109.00 | 106.50 | 108.42 | 86.439 | 2,327,055 |
| 2022-11-16 | 104.99 | 107.00 | 104.00 | 106.50 | 84.909 | 7,999,901 |
| 2022-11-15 | 101.00 | 106.00 | 101.00 | 103.67 | 82.652 | 5,338,824 |
| 2022-11-14 | 100.00 | 101.99 | 100.00 | 100.65 | 80.245 | 1,022,751 |
| 2022-11-11 | 100.00 | 101.00 | 99.630 | 100.95 | 80.484 | 9,096,371 |
| 2022-11-10 | 96.000 | 100.00 | 96.000 | 99.630 | 79.431 | 3,165,439 |
| 2022-11-09 | 96.910 | 98.000 | 96.910 | 98.000 | 78.132 | 1,827,744 |
| 2022-11-08 | 97.390 | 98.000 | 96.600 | 97.090 | 77.406 | 363,488 |
| 2022-11-07 | 96.230 | 98.000 | 96.230 | 96.560 | 76.984 | 1,348,093 |
| 2022-11-04 | 95.080 | 97.000 | 95.080 | 96.230 | 76.721 | 3,908,526 |
| 2022-11-03 | 95.010 | 95.190 | 95.010 | 95.080 | 75.804 | 1,153,392 |
| 2022-11-02 | 96.030 | 96.030 | 95.000 | 95.200 | 75.900 | 1,262,495 |
| 2022-10-28 | 97.000 | 98.990 | 96.000 | 96.000 | 76.537 | 2,464,717 |
| 2022-10-27 | 94.600 | 98.000 | 94.600 | 96.810 | 77.183 | 9,020,764 |
| 2022-10-26 | 94.100 | 95.000 | 93.000 | 93.580 | 74.608 | 7,153,412 |
| 2022-10-25 | 89.390 | 94.000 | 89.390 | 92.510 | 73.755 | 1,208,025 |
| 2022-10-24 | 89.320 | 93.000 | 89.320 | 91.000 | 72.551 | 1,602,637 |
| 2022-10-21 | 89.280 | 93.510 | 89.280 | 89.290 | 71.188 | 1,654,250 |
| 2022-10-20 | 91.850 | 93.820 | 88.200 | 88.200 | 70.319 | 14,701,160 |
| 2022-10-19 | 92.900 | 94.000 | 92.320 | 93.420 | 74.480 | 551,833 |
| 2022-10-18 | 90.000 | 93.900 | 90.000 | 93.900 | 74.863 | 765,833 |
| 2022-10-17 | 90.470 | 91.000 | 90.470 | 90.630 | 72.256 | 132,239 |
| 2022-10-14 | 89.500 | 90.000 | 89.500 | 89.560 | 71.403 | 3,367,695 |
| 2022-10-13 | 89.150 | 89.500 | 89.150 | 89.500 | 71.355 | 2,945,455 |
| 2022-10-12 | 90.620 | 90.620 | 88.000 | 89.590 | 71.427 | 3,245,082 |
| 2022-10-11 | 92.110 | 92.580 | 90.250 | 92.040 | 73.380 | 1,237,160 |
| 2022-10-07 | 95.770 | 95.770 | 93.500 | 93.720 | 74.720 | 835,467 |
| 2022-10-06 | 94.070 | 96.000 | 94.070 | 95.770 | 76.354 | 493,843 |
| 2022-10-05 | 96.990 | 96.990 | 95.100 | 96.000 | 76.537 | 3,307,138 |
| 2022-10-04 | 96.370 | 98.630 | 96.370 | 97.150 | 77.454 | 522,854 |
| 2022-10-03 | 94.100 | 94.370 | 94.100 | 94.370 | 75.238 | 706,071 |
| 2022-09-30 | 92.960 | 95.000 | 92.960 | 93.460 | 74.512 | 752,435 |
| 2022-09-29 | 92.960 | 94.290 | 92.500 | 92.960 | 74.114 | 1,801,992 |
| 2022-09-28 | 96.530 | 96.530 | 94.000 | 94.310 | 75.190 | 1,738,465 |
| 2022-09-27 | 97.500 | 99.900 | 97.150 | 97.340 | 77.606 | 5,225,654 |
| 2022-09-26 | 97.170 | 97.170 | 96.600 | 97.150 | 77.454 | 2,103,038 |
| 2022-09-23 | 98.000 | 99.000 | 96.040 | 97.170 | 77.470 | 2,490,671 |
| 2022-09-22 | 100.22 | 102.50 | 99.000 | 99.000 | 78.929 | 546,295 |
| 2022-09-21 | 103.00 | 103.15 | 101.96 | 102.40 | 81.640 | 6,421,292 |
| 2022-09-20 | 103.42 | 104.02 | 103.39 | 103.81 | 82.764 | 1,164,503 |
| 2022-09-15 | 101.61 | 109.08 | 101.61 | 109.08 | 86.966 | 1,144,319 |
| 2022-09-14 | 101.95 | 105.00 | 100.47 | 101.61 | 81.010 | 1,190,386 |
| 2022-09-13 | 105.03 | 105.08 | 102.94 | 103.77 | 82.732 | 601,810 |
| 2022-09-12 | 105.00 | 105.99 | 104.00 | 105.03 | 83.737 | 704,819 |
| 2022-09-09 | 103.00 | 105.00 | 102.17 | 103.56 | 82.565 | 4,569,509 |
| 2022-09-08 | 103.00 | 103.03 | 102.99 | 103.00 | 82.118 | 4,168,574 |
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.