SMU S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 129.44 | 131.00 | 127.80 | 131.00 | 130.82 | 6,563,280 |
| 2026-07-21 | 125.50 | 130.80 | 125.50 | 130.00 | 129.82 | 8,137,855 |
| 2026-07-20 | 127.89 | 127.90 | 124.01 | 127.90 | 127.73 | 2,391,861 |
| 2026-07-17 | 126.11 | 129.43 | 125.13 | 127.90 | 127.73 | 12,451,874 |
| 2026-07-15 | 130.70 | 131.74 | 129.00 | 129.00 | 128.83 | 3,386,913 |
| 2026-07-14 | 131.33 | 131.80 | 130.30 | 130.67 | 130.49 | 3,426,607 |
| 2026-07-13 | 130.72 | 131.99 | 130.27 | 131.99 | 131.81 | 10,682,804 |
| 2026-07-10 | 132.20 | 133.28 | 130.30 | 131.28 | 131.10 | 10,720,740 |
| 2026-07-09 | 132.70 | 133.00 | 131.62 | 132.60 | 132.42 | 2,123,016 |
| 2026-07-08 | 132.11 | 133.55 | 132.06 | 132.70 | 132.52 | 8,168,476 |
| 2026-07-07 | 135.85 | 135.85 | 132.25 | 134.89 | 134.71 | 8,857,186 |
| 2026-07-06 | 135.40 | 137.81 | 134.93 | 135.82 | 135.64 | 9,415,830 |
| 2026-07-03 | 134.00 | 136.25 | 134.00 | 135.40 | 135.22 | 4,629,231 |
| 2026-07-02 | 132.50 | 149.90 | 131.97 | 133.30 | 133.12 | 12,863,410 |
| 2026-07-01 | 132.50 | 133.17 | 131.30 | 132.70 | 132.52 | 4,590,704 |
| 2026-06-30 | 131.70 | 132.42 | 131.02 | 132.00 | 131.82 | 7,628,817 |
| 2026-06-26 | 132.77 | 133.38 | 131.60 | 132.90 | 132.72 | 10,169,976 |
| 2026-06-25 | 131.00 | 131.00 | 130.00 | 130.59 | 130.41 | 4,416,919 |
| 2026-06-24 | 132.50 | 132.50 | 130.80 | 131.00 | 130.82 | 7,666,540 |
| 2026-06-23 | 134.62 | 134.64 | 131.00 | 131.54 | 131.36 | 30,301,695 |
| 2026-06-22 | 137.99 | 139.00 | 133.94 | 135.99 | 135.81 | 4,835,726 |
| 2026-06-19 | 135.27 | 135.27 | 133.00 | 134.47 | 134.29 | 2,771,460 |
| 2026-06-18 | 133.00 | 133.28 | 131.65 | 132.95 | 132.77 | 1,607,043 |
| 2026-06-17 | 133.00 | 133.00 | 132.79 | 132.98 | 132.80 | 2,855,886 |
| 2026-06-16 | 132.81 | 134.70 | 131.58 | 132.79 | 132.61 | 16,913,010 |
| 2026-06-15 | 135.95 | 135.95 | 131.50 | 131.50 | 131.32 | 5,201,287 |
| 2026-06-12 | 133.01 | 133.98 | 131.21 | 132.00 | 131.82 | 10,082,980 |
| 2026-06-11 | 133.56 | 133.99 | 130.00 | 132.02 | 131.84 | 297,561,219 |
| 2026-06-10 | 135.63 | 137.19 | 132.70 | 132.81 | 132.63 | 3,125,241 |
| 2026-06-09 | 134.07 | 140.00 | 134.07 | 137.00 | 136.82 | 1,687,536 |
| 2026-06-08 | 137.34 | 137.34 | 134.89 | 135.56 | 135.38 | 1,439,003 |
| 2026-06-05 | 139.23 | 139.23 | 136.30 | 137.80 | 137.61 | 10,117,280 |
| 2026-06-04 | 137.90 | 139.71 | 136.00 | 139.23 | 139.04 | 2,470,602 |
| 2026-06-03 | 140.00 | 140.00 | 136.00 | 138.78 | 138.59 | 6,936,376 |
| 2026-06-02 | 140.58 | 140.96 | 137.78 | 139.90 | 139.71 | 4,064,418 |
| 2026-06-01 | 144.20 | 148.27 | 140.99 | 141.99 | 141.80 | 25,149,840 |
| 2026-05-29 | 145.00 | 146.50 | 142.00 | 145.00 | 144.80 | 32,997,680 |
| 2026-05-28 | 144.33 | 147.24 | 141.56 | 146.50 | 146.25 | 3,445,819 |
| 2026-05-27 | 144.99 | 145.89 | 144.47 | 145.85 | 145.60 | 2,093,355 |
| 2026-05-26 | 145.62 | 146.49 | 142.65 | 145.89 | 145.64 | 4,381,951 |
| 2026-05-25 | 142.18 | 145.55 | 142.00 | 145.51 | 145.26 | 7,349,129 |
| 2026-05-22 | 140.63 | 144.48 | 139.63 | 143.70 | 143.45 | 4,035,205 |
| 2026-05-20 | 135.25 | 144.45 | 135.25 | 138.75 | 138.51 | 7,046,582 |
| 2026-05-19 | 134.69 | 135.86 | 130.60 | 135.00 | 134.77 | 11,163,110 |
| 2026-05-18 | 131.57 | 137.14 | 129.59 | 136.00 | 135.77 | 6,605,894 |
| 2026-05-15 | 131.57 | 135.68 | 128.52 | 132.90 | 132.67 | 7,080,653 |
| 2026-05-14 | 129.00 | 134.72 | 129.00 | 132.00 | 131.77 | 7,771,267 |
| 2026-05-13 | 128.92 | 130.63 | 128.00 | 129.00 | 128.78 | 7,875,950 |
| 2026-05-12 | 130.01 | 130.75 | 127.70 | 128.94 | 128.72 | 11,731,940 |
| 2026-05-11 | 131.13 | 131.13 | 128.72 | 130.95 | 130.72 | 20,767,020 |
| 2026-05-08 | 131.67 | 133.27 | 130.09 | 132.45 | 132.22 | 3,218,103 |
| 2026-05-07 | 132.97 | 134.50 | 131.04 | 132.99 | 132.76 | 14,619,760 |
| 2026-05-06 | 132.93 | 134.02 | 131.97 | 133.15 | 132.92 | 12,197,390 |
| 2026-05-05 | 133.50 | 133.50 | 130.50 | 131.98 | 131.75 | 7,334,804 |
| 2026-05-04 | 135.76 | 135.76 | 131.22 | 133.00 | 132.77 | 3,567,757 |
| 2026-04-30 | 137.80 | 138.51 | 134.19 | 136.64 | 136.40 | 6,902,611 |
| 2026-04-29 | 139.47 | 139.50 | 136.12 | 137.80 | 136.08 | 7,620,952 |
| 2026-04-28 | 141.00 | 141.00 | 138.33 | 140.88 | 139.12 | 5,024,479 |
| 2026-04-27 | 143.00 | 143.00 | 141.05 | 141.91 | 140.14 | 1,454,375 |
| 2026-04-24 | 140.10 | 143.00 | 140.10 | 142.00 | 140.23 | 9,025,402 |
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.