SMU S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-29 | 152.74 | 153.59 | 151.65 | 152.10 | 146.06 | 7,639,220 |
| 2025-10-28 | 152.00 | 153.00 | 151.80 | 152.51 | 146.46 | 2,488,661 |
| 2025-10-27 | 152.51 | 152.72 | 151.30 | 151.61 | 145.59 | 6,676,039 |
| 2025-10-24 | 153.00 | 154.79 | 152.30 | 152.30 | 146.25 | 2,635,419 |
| 2025-10-23 | 152.63 | 153.80 | 151.00 | 152.05 | 146.01 | 14,304,390 |
| 2025-10-22 | 154.50 | 154.50 | 152.00 | 152.01 | 145.98 | 4,484,684 |
| 2025-10-21 | 153.76 | 155.32 | 153.55 | 154.17 | 148.05 | 5,687,204 |
| 2025-10-20 | 151.61 | 154.12 | 151.60 | 153.21 | 147.13 | 9,283,803 |
| 2025-10-17 | 154.00 | 156.43 | 151.52 | 151.52 | 145.51 | 5,443,477 |
| 2025-10-16 | 151.00 | 169.50 | 151.00 | 153.99 | 147.88 | 14,412,650 |
| 2025-10-15 | 152.57 | 154.00 | 151.00 | 151.07 | 145.07 | 28,059,670 |
| 2025-10-14 | 151.00 | 152.50 | 150.00 | 150.00 | 144.05 | 4,256,060 |
| 2025-10-13 | 150.15 | 153.72 | 150.10 | 150.10 | 144.14 | 10,612,890 |
| 2025-10-10 | 154.11 | 154.11 | 149.60 | 149.60 | 143.66 | 9,048,249 |
| 2025-10-09 | 157.10 | 157.10 | 150.45 | 152.50 | 146.45 | 9,784,904 |
| 2025-10-08 | 157.00 | 157.01 | 153.50 | 157.00 | 150.77 | 12,418,230 |
| 2025-10-07 | 158.80 | 158.80 | 156.01 | 156.50 | 150.29 | 5,242,242 |
| 2025-10-06 | 161.00 | 161.01 | 158.08 | 160.00 | 153.65 | 2,350,981 |
| 2025-10-03 | 159.96 | 160.50 | 159.75 | 160.50 | 154.13 | 73,651,422 |
| 2025-10-02 | 161.50 | 161.55 | 156.00 | 159.97 | 153.62 | 4,277,954 |
| 2025-10-01 | 161.00 | 161.99 | 160.50 | 161.00 | 154.61 | 4,543,733 |
| 2025-09-30 | 160.27 | 163.46 | 160.26 | 160.52 | 154.15 | 9,027,708 |
| 2025-09-29 | 162.99 | 163.75 | 160.26 | 160.26 | 153.90 | 7,135,416 |
| 2025-09-26 | 164.13 | 164.65 | 162.17 | 162.99 | 156.52 | 4,739,887 |
| 2025-09-25 | 164.61 | 165.48 | 163.01 | 163.99 | 157.48 | 23,115,270 |
| 2025-09-24 | 164.45 | 166.59 | 164.45 | 164.98 | 158.43 | 13,107,500 |
| 2025-09-23 | 165.19 | 165.37 | 164.01 | 165.00 | 158.45 | 17,421,461 |
| 2025-09-22 | 165.00 | 165.20 | 164.02 | 164.35 | 157.83 | 18,174,689 |
| 2025-09-17 | 166.96 | 168.90 | 165.01 | 165.01 | 158.46 | 20,757,650 |
| 2025-09-16 | 166.97 | 167.11 | 165.00 | 165.00 | 158.45 | 7,307,111 |
| 2025-09-15 | 165.59 | 166.70 | 165.50 | 166.69 | 160.07 | 8,038,224 |
| 2025-09-12 | 165.00 | 166.25 | 164.01 | 166.00 | 159.41 | 10,928,190 |
| 2025-09-11 | 164.50 | 165.98 | 164.00 | 164.00 | 157.49 | 13,004,760 |
| 2025-09-10 | 164.94 | 165.58 | 161.00 | 163.93 | 157.42 | 83,582,305 |
| 2025-09-09 | 167.13 | 168.99 | 164.00 | 164.55 | 158.02 | 7,673,229 |
| 2025-09-08 | 169.50 | 169.50 | 166.50 | 166.99 | 160.36 | 4,794,776 |
| 2025-09-05 | 168.88 | 169.50 | 167.40 | 169.01 | 162.30 | 5,781,704 |
| 2025-09-04 | 165.25 | 168.00 | 164.51 | 168.00 | 161.33 | 8,103,124 |
| 2025-09-03 | 164.00 | 166.00 | 163.31 | 164.85 | 158.31 | 10,659,020 |
| 2025-09-02 | 163.30 | 164.50 | 161.15 | 163.93 | 157.42 | 12,338,220 |
| 2025-09-01 | 164.99 | 164.99 | 163.51 | 163.84 | 157.34 | 3,850,661 |
| 2025-08-29 | 165.00 | 166.00 | 164.50 | 165.25 | 156.82 | 10,408,440 |
| 2025-08-28 | 164.02 | 165.35 | 164.02 | 165.25 | 156.82 | 6,579,377 |
| 2025-08-27 | 162.30 | 164.49 | 160.67 | 164.49 | 156.10 | 14,683,930 |
| 2025-08-26 | 162.00 | 162.70 | 161.98 | 162.30 | 154.02 | 23,542,330 |
| 2025-08-25 | 159.76 | 162.24 | 159.75 | 161.82 | 153.57 | 30,277,619 |
| 2025-08-22 | 159.39 | 161.50 | 159.39 | 159.50 | 151.37 | 10,710,370 |
| 2025-08-21 | 160.98 | 161.00 | 159.00 | 160.21 | 152.04 | 6,424,660 |
| 2025-08-20 | 161.50 | 162.36 | 157.10 | 159.10 | 150.99 | 9,604,418 |
| 2025-08-19 | 163.90 | 164.20 | 160.99 | 161.25 | 153.03 | 8,221,594 |
| 2025-08-18 | 163.58 | 163.99 | 162.39 | 163.40 | 155.07 | 16,944,119 |
| 2025-08-14 | 164.00 | 164.00 | 162.38 | 162.80 | 154.50 | 15,353,330 |
| 2025-08-13 | 163.00 | 164.90 | 162.00 | 163.94 | 155.58 | 47,110,180 |
| 2025-08-12 | 158.73 | 162.50 | 158.73 | 162.00 | 153.74 | 37,952,121 |
| 2025-08-11 | 158.26 | 158.49 | 156.15 | 157.16 | 149.14 | 8,433,919 |
| 2025-08-08 | 155.12 | 157.49 | 155.12 | 156.70 | 148.71 | 29,809,010 |
| 2025-08-07 | 156.29 | 157.01 | 156.00 | 156.28 | 148.31 | 12,432,390 |
| 2025-08-06 | 155.58 | 156.39 | 155.01 | 155.22 | 147.30 | 9,893,542 |
| 2025-08-05 | 157.00 | 158.00 | 155.20 | 156.39 | 148.41 | 4,123,723 |
| 2025-08-04 | 153.00 | 157.00 | 152.98 | 156.56 | 148.58 | 7,993,248 |
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.