SMU S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-10	89.780	93.000	89.780	92.000	71.229	2,598,708
2022-06-09	90.000	90.990	88.500	89.000	68.907	3,889,162
2022-06-08	92.000	93.000	89.000	91.000	70.455	3,536,529
2022-06-07	91.890	92.500	91.000	91.600	70.920	3,430,210
2022-06-06	93.100	93.100	90.010	91.900	71.152	1,635,651
2022-06-03	93.010	94.700	93.000	93.460	72.360	1,900,787
2022-06-02	94.100	96.800	94.100	95.000	73.552	1,862,640
2022-06-01	96.040	96.040	92.000	94.000	72.778	2,471,104
2022-05-31	103.17	106.20	102.00	102.00	73.962	27,404,309
2022-05-30	102.00	106.00	102.00	103.17	74.810	3,582,480
2022-05-27	99.940	105.00	99.520	103.00	74.687	7,448,944
2022-05-26	101.95	101.96	99.050	99.960	72.483	6,631,065
2022-05-25	99.310	101.54	99.310	99.640	72.251	31,618,270
2022-05-24	99.000	102.00	98.000	99.310	72.012	7,967,046
2022-05-23	96.120	98.520	96.020	98.080	71.120	11,181,990
2022-05-20	93.010	98.000	93.000	96.120	69.698	15,692,780
2022-05-19	93.000	93.300	92.940	92.950	67.400	4,558,121
2022-05-18	93.700	95.000	92.650	92.920	67.378	14,026,100
2022-05-17	89.900	93.700	87.500	92.770	67.269	7,044,058
2022-05-16	87.000	89.490	87.000	87.950	63.774	2,002,542
2022-05-13	83.720	88.000	83.720	87.580	63.506	6,261,022
2022-05-12	82.740	84.710	82.740	84.540	61.302	854,104
2022-05-11	83.760	85.500	83.760	84.650	61.381	2,472,224
2022-05-10	83.000	84.900	83.000	83.760	60.736	9,610,190
2022-05-09	83.130	83.140	80.770	83.010	60.192	6,689,880
2022-05-06	82.000	84.870	82.000	83.160	60.301	1,012,900
2022-05-05	81.000	82.600	81.000	82.030	59.481	595,567
2022-05-04	80.180	82.890	78.800	82.310	59.685	1,676,812
2022-05-03	77.100	82.260	76.830	79.390	57.567	1,302,609
2022-05-02	79.450	79.450	75.480	77.070	55.885	2,013,929
2022-04-29	79.010	81.000	79.000	79.450	57.611	1,664,271
2022-04-28	79.000	79.500	78.500	79.360	57.545	2,492,247
2022-04-27	80.000	80.000	79.000	79.000	57.284	1,511,530
2022-04-26	79.050	80.400	79.050	80.050	58.046	1,942,328
2022-04-25	81.000	82.000	79.980	80.430	58.321	886,228
2022-04-22	85.000	85.000	84.200	84.550	58.578	1,167,459
2022-04-21	83.880	84.990	83.880	84.030	58.218	2,757,576
2022-04-20	84.170	85.000	83.000	83.880	58.114	4,910,039
2022-04-19	82.000	85.520	81.960	84.290	58.398	5,857,486
2022-04-18	81.900	81.900	81.000	81.450	56.431	2,475,654
2022-04-14	82.430	82.430	82.000	82.280	57.006	440,224
2022-04-13	84.400	84.500	81.400	82.430	57.110	3,194,512
2022-04-12	84.480	84.480	83.800	84.400	58.474	2,920,263
2022-04-11	84.000	85.900	84.000	84.660	58.655	1,572,685
2022-04-08	83.820	86.900	83.820	84.960	58.862	1,271,484
2022-04-07	85.500	85.500	82.350	83.840	58.086	26,022,109
2022-04-06	85.000	85.000	82.020	83.580	57.906	1,169,688
2022-04-05	87.230	87.230	83.000	84.350	58.440	4,338,601
2022-04-04	89.000	89.000	85.200	86.210	59.728	1,261,386
2022-04-01	88.650	88.790	86.900	88.000	60.969	5,353,247
2022-03-31	90.460	90.460	89.150	90.000	62.354	738,941
2022-03-30	88.400	91.290	87.660	90.460	62.673	758,470
2022-03-29	90.280	90.300	89.980	90.260	62.534	1,209,592
2022-03-28	89.300	89.300	89.300	89.300	61.869	180,286
2022-03-25	89.530	89.530	87.660	89.490	62.001	1,699,965
2022-03-24	88.910	89.540	88.910	89.530	62.029	1,300,870
2022-03-23	89.060	91.000	86.040	88.880	61.578	518,450
2022-03-22	90.000	90.900	89.000	89.000	61.661	4,958,238
2022-03-21	91.970	91.990	89.700	90.000	62.354	14,060,850
2022-03-18	89.200	92.000	88.090	92.000	63.740	15,536,490

← NewerPage 19 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.