SMU S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-07	108.61	111.78	103.00	104.91	83.641	4,759,960
2022-09-06	109.83	115.00	108.60	108.60	86.583	19,178,561
2022-09-05	113.00	115.00	110.00	110.69	88.249	7,303,787
2022-09-02	98.500	108.00	98.500	108.00	86.104	11,487,170
2022-09-01	95.360	99.500	95.360	99.400	79.248	9,185,297
2022-08-31	96.580	98.040	96.000	97.710	75.650	8,364,902
2022-08-30	96.600	97.500	96.300	96.580	74.775	7,337,870
2022-08-29	94.130	98.000	94.130	98.000	75.875	9,390,354
2022-08-26	96.000	96.000	94.000	94.130	72.878	11,761,020
2022-08-25	94.960	96.470	94.960	96.000	74.326	5,142,793
2022-08-24	95.000	95.500	94.010	94.960	73.521	6,407,071
2022-08-23	96.260	96.260	95.000	95.500	73.939	2,535,048
2022-08-22	95.300	96.250	95.300	95.890	74.241	914,040
2022-08-19	99.000	99.000	95.010	97.790	75.712	1,749,921
2022-08-18	96.500	98.000	93.250	98.000	75.875	4,417,892
2022-08-17	95.490	97.000	95.490	96.500	74.713	8,040,539
2022-08-16	95.110	95.490	94.380	95.080	73.614	1,983,280
2022-08-12	93.000	95.000	93.000	94.380	73.072	867,516
2022-08-11	93.500	93.980	92.000	93.230	72.182	1,342,239
2022-08-10	92.890	92.960	92.500	92.610	71.702	421,072
2022-08-09	92.370	92.370	91.970	91.970	71.206	698,400
2022-08-08	91.500	93.600	91.500	92.370	71.516	194,866
2022-08-05	94.010	94.510	93.050	93.620	72.484	622,945
2022-08-04	93.500	95.000	92.000	93.570	72.445	2,390,207
2022-08-03	93.350	93.350	93.350	93.350	72.275	173,384
2022-08-02	92.050	94.000	92.050	93.480	72.375	745,781
2022-08-01	92.140	93.900	92.140	93.000	72.004	328,205
2022-07-29	90.620	92.480	90.620	92.120	71.322	346,238
2022-07-28	91.010	92.310	91.000	91.740	71.028	7,374,187
2022-07-27	93.320	93.320	90.930	91.000	70.455	877,283
2022-07-26	91.990	91.990	91.300	91.400	70.765	6,236,211
2022-07-25	92.900	93.000	91.010	91.990	71.222	1,621,601
2022-07-22	95.500	97.000	93.600	94.040	72.809	1,257,821
2022-07-21	93.700	95.450	93.700	95.070	73.606	2,059,754
2022-07-20	93.520	94.000	93.520	93.610	72.476	1,884,850
2022-07-19	93.500	93.800	93.500	93.520	72.406	2,070,215
2022-07-18	93.000	93.800	93.000	93.530	72.414	924,601
2022-07-15	90.000	93.910	90.000	93.020	72.019	1,019,796
2022-07-14	89.000	89.200	88.700	88.940	68.860	2,164,784
2022-07-13	89.000	90.000	88.610	89.340	69.170	7,965,778
2022-07-12	87.270	89.530	87.270	88.420	68.458	504,128
2022-07-11	87.490	87.980	86.940	87.270	67.567	6,829,450
2022-07-08	86.500	89.000	86.490	87.480	67.730	3,211,621
2022-07-07	86.100	89.590	86.100	86.920	67.296	409,175
2022-07-06	86.740	87.690	85.000	86.100	66.661	4,255,687
2022-07-05	84.000	85.040	84.000	85.000	65.810	1,687,578
2022-07-04	86.050	86.300	85.000	85.000	65.810	887,621
2022-07-01	86.800	86.800	86.300	86.490	66.963	1,680,919
2022-06-30	87.000	87.000	86.000	87.000	67.358	5,932,427
2022-06-29	86.130	88.000	86.130	87.750	67.939	1,449,709
2022-06-28	86.500	86.610	85.820	86.130	66.685	4,416,219
2022-06-24	86.500	86.800	86.000	86.500	66.971	12,628,220
2022-06-23	88.660	88.660	85.000	85.710	66.359	1,438,138
2022-06-22	90.000	90.140	87.140	90.000	69.681	5,310,089
2022-06-20	90.000	90.500	89.530	90.140	69.789	1,677,776
2022-06-17	89.070	90.200	88.200	88.200	68.287	6,287,009
2022-06-16	89.000	90.800	88.350	89.070	68.961	1,541,645
2022-06-15	89.130	91.880	89.130	91.270	70.664	5,415,637
2022-06-14	88.670	89.690	87.500	89.130	69.007	3,267,759
2022-06-13	92.000	92.000	89.000	89.870	69.580	2,598,441

← NewerPage 18 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.