SMU S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-04 | 153.00 | 157.00 | 152.98 | 156.56 | 148.58 | 7,993,248 |
| 2025-08-01 | 151.95 | 155.00 | 151.90 | 152.10 | 144.34 | 4,069,683 |
| 2025-07-31 | 156.40 | 156.40 | 151.49 | 153.90 | 146.05 | 7,766,586 |
| 2025-07-30 | 152.50 | 153.00 | 150.50 | 152.90 | 145.10 | 4,538,699 |
| 2025-07-29 | 152.00 | 153.90 | 150.80 | 153.00 | 145.20 | 5,790,319 |
| 2025-07-28 | 157.00 | 157.00 | 151.98 | 151.98 | 144.23 | 4,444,768 |
| 2025-07-25 | 158.00 | 158.00 | 156.50 | 157.00 | 148.99 | 3,473,708 |
| 2025-07-24 | 157.10 | 158.77 | 157.00 | 157.96 | 149.90 | 4,073,805 |
| 2025-07-23 | 157.60 | 158.11 | 155.52 | 158.00 | 149.94 | 5,030,201 |
| 2025-07-22 | 156.00 | 162.11 | 155.00 | 157.57 | 149.53 | 4,028,261 |
| 2025-07-21 | 158.05 | 158.05 | 155.00 | 156.70 | 148.71 | 9,800,786 |
| 2025-07-18 | 158.01 | 159.01 | 156.56 | 157.99 | 149.93 | 5,591,498 |
| 2025-07-17 | 158.04 | 158.10 | 155.00 | 158.00 | 149.94 | 2,352,505 |
| 2025-07-15 | 159.01 | 159.01 | 156.20 | 158.00 | 149.94 | 24,669,039 |
| 2025-07-14 | 158.60 | 160.94 | 158.60 | 159.68 | 151.54 | 3,270,237 |
| 2025-07-11 | 162.00 | 162.54 | 160.20 | 160.20 | 152.03 | 3,868,782 |
| 2025-07-10 | 159.99 | 163.00 | 159.99 | 162.00 | 153.74 | 5,863,842 |
| 2025-07-09 | 161.01 | 161.57 | 158.00 | 160.77 | 152.57 | 56,395,152 |
| 2025-07-08 | 161.76 | 163.00 | 160.61 | 161.00 | 152.79 | 10,725,630 |
| 2025-07-07 | 165.00 | 165.00 | 160.20 | 161.40 | 153.17 | 11,159,930 |
| 2025-07-04 | 164.06 | 164.90 | 162.77 | 163.44 | 155.10 | 3,638,438 |
| 2025-07-03 | 164.88 | 165.71 | 162.10 | 162.99 | 154.68 | 4,575,066 |
| 2025-07-02 | 165.64 | 167.03 | 162.00 | 164.88 | 156.47 | 11,024,910 |
| 2025-07-01 | 167.00 | 169.00 | 164.00 | 165.80 | 157.34 | 4,931,465 |
| 2025-06-30 | 167.66 | 170.00 | 165.50 | 167.00 | 158.48 | 6,349,027 |
| 2025-06-27 | 169.98 | 170.00 | 167.66 | 168.99 | 160.37 | 5,233,169 |
| 2025-06-26 | 170.36 | 171.00 | 167.00 | 168.80 | 160.19 | 5,036,301 |
| 2025-06-25 | 169.12 | 172.30 | 167.40 | 168.90 | 160.29 | 3,244,152 |
| 2025-06-24 | 167.61 | 170.89 | 167.61 | 169.00 | 160.38 | 6,310,657 |
| 2025-06-23 | 169.00 | 171.00 | 166.70 | 167.61 | 159.06 | 21,873,141 |
| 2025-06-19 | 168.99 | 170.00 | 166.49 | 167.50 | 158.96 | 48,259,473 |
| 2025-06-18 | 172.08 | 172.34 | 168.55 | 169.10 | 160.48 | 5,259,115 |
| 2025-06-17 | 175.20 | 178.87 | 171.00 | 172.08 | 163.30 | 16,513,811 |
| 2025-06-16 | 178.04 | 178.13 | 174.99 | 175.10 | 166.17 | 21,377,699 |
| 2025-06-13 | 179.83 | 179.83 | 175.97 | 176.00 | 167.02 | 6,504,264 |
| 2025-06-12 | 180.73 | 181.27 | 178.50 | 179.00 | 169.87 | 15,638,960 |
| 2025-06-11 | 180.99 | 181.02 | 180.10 | 180.73 | 171.51 | 9,606,091 |
| 2025-06-10 | 181.50 | 181.80 | 180.55 | 180.98 | 171.75 | 6,928,193 |
| 2025-06-09 | 180.70 | 181.61 | 180.48 | 180.61 | 171.40 | 1,073,370 |
| 2025-06-06 | 182.10 | 182.10 | 180.00 | 180.70 | 171.48 | 9,137,456 |
| 2025-06-05 | 182.00 | 183.47 | 180.51 | 180.51 | 171.30 | 4,222,300 |
| 2025-06-04 | 183.54 | 183.54 | 180.60 | 182.50 | 173.19 | 2,908,687 |
| 2025-06-03 | 180.99 | 181.99 | 178.01 | 181.99 | 172.71 | 15,477,800 |
| 2025-06-02 | 184.00 | 184.00 | 179.87 | 180.22 | 171.03 | 4,318,842 |
| 2025-05-30 | 184.88 | 185.85 | 180.00 | 181.90 | 172.62 | 679,394,688 |
| 2025-05-29 | 182.47 | 182.47 | 179.80 | 180.45 | 170.73 | 7,506,544 |
| 2025-05-28 | 182.50 | 183.40 | 180.17 | 180.67 | 170.93 | 2,198,148 |
| 2025-05-27 | 179.94 | 184.75 | 179.00 | 182.61 | 172.77 | 11,900,950 |
| 2025-05-26 | 187.00 | 190.00 | 187.00 | 188.50 | 178.34 | 2,566,249 |
| 2025-05-23 | 185.99 | 190.00 | 185.00 | 187.00 | 176.92 | 4,787,189 |
| 2025-05-22 | 185.99 | 186.54 | 182.50 | 186.00 | 175.98 | 4,434,495 |
| 2025-05-20 | 184.00 | 186.99 | 181.00 | 185.00 | 175.03 | 2,195,136 |
| 2025-05-19 | 183.00 | 186.84 | 182.60 | 183.88 | 173.97 | 1,342,643 |
| 2025-05-16 | 182.99 | 186.00 | 182.98 | 185.00 | 175.03 | 3,525,453 |
| 2025-05-15 | 184.03 | 185.00 | 181.49 | 183.50 | 173.61 | 4,080,334 |
| 2025-05-14 | 182.96 | 184.50 | 180.18 | 184.03 | 174.11 | 4,789,776 |
| 2025-05-13 | 184.99 | 184.99 | 180.14 | 182.00 | 172.19 | 26,575,840 |
| 2025-05-12 | 187.00 | 187.00 | 184.98 | 185.58 | 175.58 | 1,288,207 |
| 2025-05-09 | 185.00 | 187.00 | 180.01 | 187.00 | 176.92 | 2,040,317 |
| 2025-05-08 | 183.48 | 185.61 | 181.25 | 185.00 | 175.03 | 13,412,350 |
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.