SMU S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-23 | 138.74 | 141.00 | 137.29 | 141.00 | 139.24 | 20,061,539 |
| 2026-04-22 | 142.10 | 142.10 | 139.42 | 140.15 | 138.40 | 5,716,228 |
| 2026-04-21 | 141.24 | 145.00 | 140.30 | 142.30 | 140.53 | 1,986,542 |
| 2026-04-20 | 141.87 | 143.00 | 141.78 | 143.00 | 141.22 | 1,884,268 |
| 2026-04-17 | 140.00 | 142.71 | 139.53 | 142.51 | 140.73 | 6,671,652 |
| 2026-04-16 | 138.50 | 140.00 | 138.20 | 140.00 | 138.25 | 8,706,576 |
| 2026-04-15 | 138.99 | 140.60 | 135.00 | 138.50 | 136.77 | 7,646,672 |
| 2026-04-14 | 141.22 | 141.50 | 137.59 | 139.01 | 137.28 | 14,256,950 |
| 2026-04-13 | 143.19 | 144.94 | 139.87 | 139.87 | 138.13 | 7,651,684 |
| 2026-04-10 | 139.85 | 143.50 | 139.70 | 143.50 | 141.71 | 7,221,578 |
| 2026-04-09 | 138.20 | 141.80 | 136.92 | 141.80 | 140.03 | 9,583,490 |
| 2026-04-08 | 135.64 | 138.30 | 135.20 | 138.00 | 136.28 | 13,185,170 |
| 2026-04-07 | 133.00 | 134.58 | 131.51 | 133.50 | 131.84 | 4,494,001 |
| 2026-04-06 | 132.00 | 133.22 | 131.90 | 133.01 | 131.35 | 18,242,160 |
| 2026-04-02 | 133.45 | 133.69 | 131.84 | 132.00 | 130.35 | 7,250,353 |
| 2026-04-01 | 132.96 | 135.00 | 130.61 | 135.00 | 133.32 | 30,988,660 |
| 2026-03-31 | 131.50 | 132.14 | 130.54 | 131.00 | 129.37 | 35,898,121 |
| 2026-03-30 | 131.50 | 132.00 | 128.51 | 131.50 | 129.86 | 18,491,359 |
| 2026-03-27 | 131.08 | 132.99 | 130.14 | 131.50 | 129.86 | 18,728,699 |
| 2026-03-26 | 130.00 | 132.99 | 128.20 | 132.99 | 131.33 | 19,412,330 |
| 2026-03-25 | 130.00 | 131.49 | 128.11 | 130.83 | 129.20 | 28,031,250 |
| 2026-03-24 | 133.00 | 133.00 | 129.05 | 129.32 | 127.71 | 66,441,750 |
| 2026-03-23 | 138.14 | 138.56 | 133.13 | 133.13 | 131.47 | 7,418,440 |
| 2026-03-20 | 141.00 | 141.39 | 137.01 | 138.14 | 136.42 | 14,119,920 |
| 2026-03-19 | 143.00 | 143.40 | 140.30 | 141.19 | 139.43 | 2,963,551 |
| 2026-03-18 | 143.80 | 143.80 | 143.30 | 143.50 | 141.71 | 3,362,886 |
| 2026-03-17 | 144.00 | 145.99 | 143.16 | 143.70 | 141.91 | 9,038,239 |
| 2026-03-16 | 146.00 | 146.00 | 142.00 | 142.50 | 140.72 | 9,582,324 |
| 2026-03-13 | 144.11 | 144.87 | 143.41 | 144.50 | 142.70 | 15,225,930 |
| 2026-03-12 | 146.00 | 146.00 | 144.00 | 144.02 | 142.22 | 1,163,694 |
| 2026-03-11 | 147.50 | 147.50 | 144.79 | 145.00 | 143.19 | 8,815,363 |
| 2026-03-10 | 146.03 | 149.89 | 146.03 | 147.50 | 145.66 | 16,859,971 |
| 2026-03-09 | 147.07 | 148.50 | 145.90 | 147.50 | 145.66 | 25,010,340 |
| 2026-03-06 | 150.00 | 152.00 | 149.00 | 150.50 | 148.62 | 6,116,383 |
| 2026-03-05 | 152.99 | 153.10 | 147.06 | 151.00 | 149.12 | 5,531,918 |
| 2026-03-04 | 146.41 | 153.00 | 146.41 | 153.00 | 151.09 | 2,880,688 |
| 2026-03-03 | 147.00 | 147.99 | 141.13 | 147.97 | 146.12 | 15,931,800 |
| 2026-03-02 | 154.00 | 154.00 | 147.21 | 149.80 | 147.93 | 4,309,487 |
| 2026-02-27 | 152.00 | 156.29 | 152.00 | 154.00 | 152.08 | 22,160,311 |
| 2026-02-26 | 155.00 | 155.00 | 150.40 | 151.53 | 149.64 | 2,818,021 |
| 2026-02-25 | 154.00 | 154.41 | 152.50 | 153.46 | 151.55 | 6,738,182 |
| 2026-02-24 | 152.18 | 154.00 | 150.11 | 154.00 | 152.08 | 3,273,895 |
| 2026-02-23 | 152.00 | 153.62 | 151.19 | 152.21 | 150.31 | 3,393,699 |
| 2026-02-20 | 152.90 | 154.86 | 152.03 | 152.10 | 150.20 | 4,027,614 |
| 2026-02-19 | 153.98 | 153.98 | 150.00 | 152.90 | 150.99 | 4,390,932 |
| 2026-02-18 | 155.01 | 156.33 | 152.23 | 153.98 | 152.06 | 7,122,163 |
| 2026-02-17 | 160.98 | 160.99 | 152.80 | 155.00 | 153.07 | 12,649,220 |
| 2026-02-16 | 159.00 | 161.00 | 157.50 | 158.00 | 156.03 | 10,764,140 |
| 2026-02-13 | 157.99 | 160.44 | 157.64 | 159.99 | 157.99 | 3,781,700 |
| 2026-02-12 | 162.63 | 162.63 | 157.91 | 157.91 | 155.94 | 20,567,090 |
| 2026-02-11 | 161.00 | 162.30 | 159.00 | 162.08 | 160.06 | 3,579,647 |
| 2026-02-10 | 163.00 | 163.00 | 158.32 | 161.00 | 158.99 | 4,030,205 |
| 2026-02-09 | 162.00 | 164.00 | 162.00 | 162.93 | 160.90 | 1,904,516 |
| 2026-02-06 | 163.20 | 164.00 | 159.54 | 161.50 | 159.49 | 6,351,815 |
| 2026-02-05 | 163.62 | 163.62 | 159.68 | 162.00 | 159.98 | 7,112,064 |
| 2026-02-04 | 164.00 | 164.99 | 162.00 | 162.00 | 159.98 | 5,361,499 |
| 2026-02-03 | 162.99 | 164.00 | 162.06 | 164.00 | 161.95 | 14,822,010 |
| 2026-02-02 | 163.78 | 163.78 | 158.93 | 163.00 | 160.97 | 11,168,130 |
| 2026-01-30 | 161.62 | 164.00 | 161.62 | 163.79 | 161.75 | 6,086,261 |
| 2026-01-29 | 163.00 | 163.00 | 161.00 | 162.99 | 160.96 | 9,501,061 |
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.