SMU S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 163.00 | 164.00 | 161.70 | 163.00 | 160.97 | 4,777,129 |
| 2026-01-27 | 164.50 | 165.50 | 162.61 | 164.00 | 161.95 | 4,264,033 |
| 2026-01-26 | 162.99 | 165.55 | 162.99 | 164.50 | 162.45 | 7,891,128 |
| 2026-01-23 | 164.69 | 165.00 | 162.18 | 162.99 | 160.96 | 6,560,893 |
| 2026-01-22 | 161.51 | 165.00 | 161.16 | 161.70 | 159.68 | 24,757,070 |
| 2026-01-21 | 158.20 | 161.15 | 157.00 | 161.00 | 158.99 | 59,491,910 |
| 2026-01-20 | 159.00 | 159.57 | 156.99 | 158.00 | 156.03 | 18,591,539 |
| 2026-01-19 | 162.00 | 163.00 | 158.02 | 158.02 | 156.05 | 4,545,700 |
| 2026-01-16 | 160.01 | 161.24 | 160.01 | 161.00 | 158.99 | 1,292,508 |
| 2026-01-15 | 162.31 | 162.40 | 159.05 | 159.99 | 157.99 | 17,181,340 |
| 2026-01-14 | 164.00 | 165.00 | 160.50 | 160.50 | 158.50 | 12,149,950 |
| 2026-01-13 | 165.90 | 165.90 | 159.00 | 164.80 | 162.74 | 32,028,859 |
| 2026-01-12 | 166.15 | 166.50 | 163.62 | 165.00 | 162.94 | 9,342,867 |
| 2026-01-09 | 165.01 | 165.99 | 163.55 | 165.99 | 163.92 | 6,264,072 |
| 2026-01-08 | 161.87 | 165.00 | 161.87 | 165.00 | 162.94 | 15,465,630 |
| 2026-01-07 | 163.78 | 163.78 | 160.87 | 161.87 | 159.85 | 3,951,013 |
| 2026-01-06 | 159.99 | 166.50 | 159.99 | 163.78 | 161.74 | 13,052,590 |
| 2026-01-05 | 156.50 | 160.99 | 156.50 | 159.50 | 157.51 | 10,917,520 |
| 2026-01-02 | 153.96 | 156.19 | 153.89 | 156.00 | 154.05 | 3,275,690 |
| 2025-12-30 | 153.50 | 154.01 | 153.15 | 153.89 | 151.97 | 4,792,475 |
| 2025-12-29 | 153.98 | 154.60 | 152.40 | 153.49 | 151.58 | 14,349,170 |
| 2025-12-26 | 152.00 | 153.35 | 151.45 | 152.49 | 150.59 | 18,829,199 |
| 2025-12-24 | 151.50 | 152.00 | 150.00 | 151.55 | 149.66 | 7,970,148 |
| 2025-12-23 | 150.00 | 152.00 | 149.00 | 151.00 | 149.12 | 27,572,180 |
| 2025-12-22 | 148.99 | 150.67 | 148.00 | 149.43 | 147.57 | 25,144,500 |
| 2025-12-19 | 150.00 | 151.00 | 147.01 | 149.00 | 147.14 | 65,299,000 |
| 2025-12-18 | 149.00 | 150.86 | 148.30 | 149.99 | 148.12 | 3,826,314 |
| 2025-12-17 | 151.00 | 151.00 | 148.50 | 149.00 | 147.14 | 10,614,930 |
| 2025-12-16 | 150.19 | 150.20 | 148.40 | 150.00 | 148.13 | 4,036,977 |
| 2025-12-15 | 152.01 | 152.39 | 150.10 | 150.18 | 148.31 | 3,312,095 |
| 2025-12-12 | 153.00 | 153.00 | 151.00 | 151.35 | 149.46 | 18,728,641 |
| 2025-12-11 | 152.10 | 153.00 | 151.51 | 153.00 | 151.09 | 12,117,520 |
| 2025-12-10 | 152.99 | 152.99 | 151.10 | 152.88 | 150.97 | 1,917,776 |
| 2025-12-09 | 152.00 | 152.80 | 151.00 | 152.00 | 150.10 | 3,619,342 |
| 2025-12-05 | 153.00 | 153.00 | 150.60 | 151.89 | 150.00 | 5,667,562 |
| 2025-12-04 | 151.00 | 152.00 | 150.50 | 151.50 | 149.61 | 14,683,014 |
| 2025-12-03 | 151.96 | 152.00 | 150.03 | 150.52 | 148.64 | 6,929,084 |
| 2025-12-02 | 150.51 | 152.00 | 150.51 | 150.51 | 148.63 | 11,183,830 |
| 2025-12-01 | 150.97 | 152.00 | 150.10 | 150.51 | 148.63 | 5,944,407 |
| 2025-11-28 | 152.00 | 152.50 | 149.22 | 150.99 | 149.11 | 15,356,170 |
| 2025-11-27 | 151.01 | 152.50 | 149.50 | 150.99 | 149.11 | 6,447,825 |
| 2025-11-26 | 154.00 | 154.00 | 153.25 | 153.95 | 147.84 | 4,046,684 |
| 2025-11-25 | 153.50 | 155.60 | 152.20 | 152.20 | 146.16 | 17,334,721 |
| 2025-11-24 | 151.49 | 152.50 | 150.65 | 152.50 | 146.45 | 8,381,567 |
| 2025-11-21 | 150.98 | 151.60 | 150.00 | 150.38 | 144.41 | 3,555,096 |
| 2025-11-20 | 152.00 | 152.75 | 150.01 | 150.02 | 144.06 | 7,397,249 |
| 2025-11-19 | 153.00 | 156.00 | 149.47 | 151.40 | 145.39 | 19,573,619 |
| 2025-11-18 | 154.11 | 154.11 | 151.55 | 151.80 | 145.77 | 3,434,639 |
| 2025-11-17 | 155.01 | 158.70 | 154.00 | 154.11 | 147.99 | 8,194,548 |
| 2025-11-14 | 156.00 | 157.88 | 151.10 | 151.10 | 145.10 | 12,097,100 |
| 2025-11-13 | 159.00 | 159.20 | 155.00 | 155.00 | 148.85 | 16,532,900 |
| 2025-11-12 | 155.00 | 158.80 | 155.00 | 158.80 | 152.50 | 18,170,680 |
| 2025-11-11 | 155.00 | 159.00 | 155.00 | 155.00 | 148.85 | 20,445,471 |
| 2025-11-10 | 152.53 | 159.00 | 152.53 | 155.50 | 149.33 | 6,816,747 |
| 2025-11-07 | 153.28 | 154.86 | 152.03 | 152.53 | 146.48 | 14,931,660 |
| 2025-11-06 | 153.50 | 154.00 | 153.00 | 153.28 | 147.20 | 2,749,518 |
| 2025-11-05 | 155.40 | 155.50 | 152.51 | 152.51 | 146.46 | 5,406,408 |
| 2025-11-04 | 153.41 | 157.37 | 153.40 | 156.00 | 149.81 | 14,614,250 |
| 2025-11-03 | 153.70 | 154.90 | 152.10 | 153.60 | 147.50 | 7,948,194 |
| 2025-10-30 | 152.10 | 153.68 | 152.10 | 153.00 | 146.93 | 7,141,205 |
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.