SMU S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-17 | 85.000 | 89.500 | 84.050 | 89.000 | 61.661 | 11,094,685 |
| 2022-03-16 | 83.010 | 89.490 | 82.000 | 85.030 | 58.911 | 2,565,131 |
| 2022-03-15 | 84.000 | 85.000 | 81.970 | 82.940 | 57.463 | 1,395,090 |
| 2022-03-14 | 86.000 | 86.010 | 81.010 | 82.090 | 56.874 | 1,819,337 |
| 2022-03-11 | 82.600 | 85.000 | 82.600 | 84.780 | 58.738 | 376,807 |
| 2022-03-10 | 80.640 | 84.970 | 80.600 | 82.810 | 57.373 | 1,350,470 |
| 2022-03-09 | 80.150 | 81.000 | 80.150 | 80.620 | 55.856 | 804,974 |
| 2022-03-08 | 78.100 | 78.490 | 77.610 | 78.090 | 54.103 | 1,282,590 |
| 2022-03-07 | 77.000 | 78.010 | 77.000 | 78.000 | 54.040 | 1,109,752 |
| 2022-03-04 | 77.000 | 77.500 | 77.000 | 77.160 | 53.458 | 2,154,373 |
| 2022-03-03 | 78.090 | 78.890 | 77.000 | 77.850 | 53.936 | 568,626 |
| 2022-03-02 | 79.000 | 79.000 | 77.000 | 78.090 | 54.103 | 3,149,496 |
| 2022-03-01 | 79.500 | 80.000 | 78.000 | 78.000 | 54.040 | 2,448,786 |
| 2022-02-28 | 78.110 | 80.000 | 78.000 | 80.000 | 55.426 | 4,374,156 |
| 2022-02-25 | 80.000 | 82.100 | 77.000 | 77.840 | 53.929 | 3,453,441 |
| 2022-02-24 | 76.830 | 80.000 | 75.870 | 77.000 | 53.348 | 4,303,199 |
| 2022-02-23 | 83.000 | 83.500 | 80.020 | 80.400 | 55.703 | 4,606,449 |
| 2022-02-22 | 83.720 | 84.000 | 83.720 | 84.000 | 58.197 | 66,652 |
| 2022-02-21 | 84.000 | 84.310 | 84.000 | 84.000 | 58.197 | 323,517 |
| 2022-02-18 | 84.000 | 84.100 | 84.000 | 84.050 | 58.232 | 321,724 |
| 2022-02-17 | 84.780 | 84.780 | 83.430 | 84.060 | 58.239 | 344,392 |
| 2022-02-16 | 85.000 | 89.990 | 84.000 | 84.780 | 58.738 | 1,581,703 |
| 2022-02-15 | 86.000 | 86.000 | 83.620 | 84.230 | 58.357 | 855,529 |
| 2022-02-14 | 86.330 | 87.750 | 85.000 | 85.760 | 59.417 | 554,467 |
| 2022-02-11 | 89.040 | 90.010 | 87.000 | 88.610 | 61.391 | 3,366,088 |
| 2022-02-10 | 88.000 | 89.990 | 87.990 | 88.160 | 61.079 | 1,974,523 |
| 2022-02-09 | 86.010 | 91.500 | 86.000 | 86.330 | 59.812 | 20,345,730 |
| 2022-02-08 | 88.770 | 88.770 | 86.000 | 86.030 | 59.604 | 1,566,772 |
| 2022-02-07 | 88.850 | 88.850 | 86.500 | 86.670 | 60.047 | 4,303,742 |
| 2022-02-04 | 89.340 | 89.340 | 87.500 | 88.000 | 60.969 | 1,876,511 |
| 2022-02-03 | 90.000 | 90.000 | 86.600 | 88.590 | 61.377 | 8,450,637 |
| 2022-02-02 | 94.090 | 94.090 | 90.160 | 91.000 | 63.047 | 1,140,319 |
| 2022-02-01 | 94.200 | 94.200 | 93.900 | 94.110 | 65.202 | 370,231 |
| 2022-01-31 | 94.350 | 95.000 | 93.480 | 94.200 | 65.264 | 2,766,352 |
| 2022-01-28 | 94.000 | 94.500 | 93.000 | 94.440 | 65.430 | 784,241 |
| 2022-01-27 | 92.820 | 95.000 | 91.880 | 94.100 | 65.195 | 866,470 |
| 2022-01-26 | 91.300 | 93.500 | 90.000 | 92.820 | 64.308 | 2,187,747 |
| 2022-01-25 | 89.020 | 90.000 | 87.000 | 89.650 | 62.112 | 5,588,565 |
| 2022-01-24 | 91.000 | 91.000 | 86.500 | 86.680 | 60.054 | 3,613,054 |
| 2022-01-21 | 90.280 | 92.500 | 89.730 | 89.990 | 62.347 | 9,510,461 |
| 2022-01-20 | 89.990 | 90.000 | 89.100 | 89.230 | 61.821 | 4,184,683 |
| 2022-01-19 | 92.830 | 92.830 | 88.010 | 90.000 | 62.354 | 3,881,334 |
| 2022-01-18 | 92.620 | 92.620 | 90.130 | 91.400 | 63.324 | 5,620,996 |
| 2022-01-17 | 93.400 | 93.400 | 91.600 | 92.000 | 63.740 | 1,334,426 |
| 2022-01-14 | 91.600 | 93.400 | 90.370 | 93.400 | 64.710 | 1,988,697 |
| 2022-01-13 | 93.000 | 94.000 | 92.990 | 93.410 | 64.717 | 3,454,797 |
| 2022-01-12 | 93.800 | 93.800 | 90.610 | 93.800 | 64.987 | 2,362,613 |
| 2022-01-11 | 93.500 | 94.500 | 90.000 | 93.620 | 64.862 | 2,961,905 |
| 2022-01-10 | 92.770 | 95.870 | 92.000 | 93.990 | 65.119 | 2,140,445 |
| 2022-01-07 | 93.330 | 98.000 | 92.270 | 92.770 | 64.273 | 7,454,860 |
| 2022-01-06 | 88.000 | 93.000 | 88.000 | 92.580 | 64.142 | 3,759,379 |
| 2022-01-05 | 86.480 | 92.000 | 83.050 | 87.730 | 60.782 | 11,211,820 |
| 2022-01-04 | 86.500 | 86.500 | 86.480 | 86.480 | 59.915 | 3,157,050 |
| 2022-01-03 | 86.000 | 87.000 | 86.000 | 86.930 | 60.227 | 392,717 |
| 2021-12-30 | 85.000 | 90.000 | 85.000 | 86.000 | 59.583 | 2,999,955 |
| 2021-12-29 | 84.000 | 85.000 | 83.000 | 83.830 | 58.080 | 6,578,249 |
| 2021-12-28 | 83.600 | 84.000 | 83.560 | 83.790 | 58.052 | 5,032,736 |
| 2021-12-27 | 83.060 | 84.000 | 83.060 | 83.610 | 57.927 | 600,809 |
| 2021-12-24 | 82.370 | 83.200 | 82.370 | 83.060 | 57.546 | 636,477 |
| 2021-12-23 | 80.150 | 82.400 | 80.150 | 81.530 | 56.486 | 620,061 |
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.