SMU S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-22	83.000	83.000	78.000	78.610	54.463	3,331,795
2021-12-21	80.650	82.000	80.590	81.000	56.119	7,732,652
2021-12-20	74.500	80.990	74.500	78.140	54.137	6,421,923
2021-12-17	85.500	85.500	77.100	77.100	53.417	5,952,201
2021-12-16	85.000	87.000	85.000	86.040	57.579	6,153,416
2021-12-15	82.000	85.000	81.880	82.960	55.518	1,581,841
2021-12-14	80.770	84.000	79.500	81.030	54.226	3,347,533
2021-12-13	83.720	85.000	80.160	82.020	54.889	785,310
2021-12-10	85.600	85.600	84.500	85.010	56.890	4,169,609
2021-12-09	85.220	85.710	85.220	85.600	57.284	414,341
2021-12-07	84.600	84.660	83.000	83.830	56.100	1,996,833
2021-12-06	85.000	85.000	83.000	84.600	56.615	1,423,956
2021-12-03	83.900	90.000	83.900	84.520	56.562	9,766,402
2021-12-02	85.000	85.000	83.000	83.880	56.133	1,944,107
2021-12-01	88.500	90.000	82.000	84.500	56.548	6,365,686
2021-11-30	80.100	100.00	80.100	100.00	66.921	18,792,881
2021-11-29	88.160	88.160	79.990	85.430	57.171	7,214,069
2021-11-26	90.180	90.990	88.100	89.620	59.975	6,663,999
2021-11-25	89.800	94.970	88.100	92.880	62.156	1,924,935
2021-11-24	91.600	91.740	89.000	90.240	60.390	1,437,807
2021-11-23	95.300	95.300	92.600	93.980	62.892	12,033,970
2021-11-22	85.720	98.000	85.720	98.000	65.583	18,700,689
2021-11-19	79.010	82.000	78.990	81.900	54.808	2,035,523
2021-11-18	77.820	82.010	77.820	80.060	53.577	3,051,874
2021-11-17	76.830	80.000	76.830	78.990	52.861	2,384,579
2021-11-16	83.190	86.000	77.500	78.180	52.319	4,039,051
2021-11-15	84.210	84.210	79.500	81.580	54.594	1,506,759
2021-11-12	86.990	86.990	82.000	82.880	55.464	1,682,450
2021-11-11	84.000	86.000	84.000	86.000	57.552	2,673,794
2021-11-10	83.000	84.000	83.000	83.350	55.779	1,190,091
2021-11-09	81.760	84.000	80.790	83.620	55.959	8,135,422
2021-11-08	82.120	86.230	81.500	83.760	56.053	10,830,610
2021-11-05	84.000	87.800	82.000	82.120	54.956	1,335,091
2021-11-04	81.160	85.000	81.160	84.200	56.348	10,788,430
2021-11-03	80.160	85.000	78.510	80.300	53.738	3,617,099
2021-11-02	80.900	80.900	80.050	80.170	53.651	1,211,533
2021-10-29	79.980	81.000	78.010	80.990	54.199	1,599,681
2021-10-28	78.600	80.000	76.440	79.330	53.088	5,702,783
2021-10-27	79.800	79.800	78.000	79.350	53.102	734,310
2021-10-26	79.000	81.000	79.000	79.780	53.390	16,315,190
2021-10-25	75.000	79.010	75.000	78.950	52.834	4,856,848
2021-10-22	70.970	75.000	70.970	75.000	50.191	4,659,571
2021-10-21	71.000	73.000	70.010	70.550	47.213	7,697,808
2021-10-20	69.600	73.000	69.600	70.000	46.845	9,310,515

← NewerPage 21 of 21 · 1,244 trading days

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.