SMU S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-07 | 183.50 | 185.85 | 181.77 | 183.48 | 173.59 | 4,614,587 |
| 2025-05-06 | 183.50 | 183.99 | 176.00 | 183.50 | 173.61 | 4,352,994 |
| 2025-05-05 | 182.98 | 184.45 | 182.00 | 183.50 | 173.61 | 17,724,289 |
| 2025-05-02 | 184.89 | 185.78 | 179.99 | 183.00 | 173.14 | 5,087,876 |
| 2025-04-30 | 183.49 | 185.90 | 183.00 | 185.50 | 173.56 | 5,085,115 |
| 2025-04-29 | 184.00 | 186.99 | 184.00 | 185.00 | 173.09 | 3,586,544 |
| 2025-04-28 | 182.00 | 185.99 | 181.55 | 185.89 | 173.93 | 5,558,526 |
| 2025-04-25 | 182.03 | 183.89 | 180.00 | 183.00 | 171.22 | 7,751,830 |
| 2025-04-24 | 182.79 | 182.98 | 179.34 | 181.99 | 170.28 | 10,471,820 |
| 2025-04-23 | 184.80 | 186.25 | 180.99 | 183.00 | 171.22 | 10,462,430 |
| 2025-04-22 | 185.29 | 186.00 | 183.55 | 184.80 | 172.91 | 12,007,920 |
| 2025-04-21 | 184.00 | 187.49 | 184.00 | 185.01 | 173.10 | 5,200,178 |
| 2025-04-17 | 181.91 | 184.90 | 180.00 | 184.90 | 173.00 | 24,221,859 |
| 2025-04-16 | 177.00 | 181.90 | 176.90 | 181.90 | 170.19 | 28,342,869 |
| 2025-04-15 | 170.31 | 175.99 | 170.30 | 175.95 | 164.63 | 13,710,070 |
| 2025-04-14 | 169.01 | 172.50 | 169.01 | 171.70 | 160.65 | 12,665,900 |
| 2025-04-11 | 165.00 | 171.50 | 165.00 | 169.00 | 158.12 | 7,105,144 |
| 2025-04-10 | 169.48 | 170.00 | 160.53 | 165.00 | 154.38 | 28,444,320 |
| 2025-04-09 | 171.01 | 176.00 | 167.97 | 170.00 | 159.06 | 18,050,840 |
| 2025-04-08 | 175.23 | 175.28 | 168.99 | 172.00 | 160.93 | 5,356,507 |
| 2025-04-07 | 176.32 | 177.04 | 170.00 | 173.50 | 162.33 | 10,086,930 |
| 2025-04-04 | 179.28 | 185.00 | 177.00 | 178.85 | 167.34 | 10,841,180 |
| 2025-04-03 | 176.59 | 183.00 | 175.70 | 183.00 | 171.22 | 9,159,590 |
| 2025-04-02 | 177.00 | 178.00 | 175.50 | 178.00 | 166.55 | 4,452,394 |
| 2025-04-01 | 176.13 | 178.98 | 175.15 | 178.00 | 166.55 | 8,202,156 |
| 2025-03-31 | 178.00 | 178.00 | 172.28 | 176.00 | 164.67 | 6,242,011 |
| 2025-03-28 | 175.36 | 178.00 | 175.36 | 178.00 | 166.55 | 3,451,258 |
| 2025-03-27 | 176.72 | 178.00 | 175.50 | 177.50 | 166.08 | 6,625,566 |
| 2025-03-26 | 177.20 | 178.50 | 176.00 | 178.50 | 167.01 | 6,351,934 |
| 2025-03-25 | 178.83 | 180.05 | 177.51 | 178.00 | 166.55 | 6,851,701 |
| 2025-03-24 | 181.00 | 181.00 | 177.47 | 180.50 | 168.88 | 7,472,729 |
| 2025-03-21 | 180.99 | 182.81 | 179.00 | 180.20 | 168.60 | 8,138,627 |
| 2025-03-20 | 182.16 | 182.88 | 179.00 | 182.00 | 170.29 | 5,700,456 |
| 2025-03-19 | 183.90 | 184.00 | 181.00 | 184.00 | 172.16 | 7,187,334 |
| 2025-03-18 | 181.90 | 183.92 | 180.00 | 181.00 | 169.35 | 3,181,928 |
| 2025-03-17 | 181.90 | 181.90 | 181.02 | 181.51 | 169.83 | 16,732,811 |
| 2025-03-14 | 180.00 | 182.00 | 180.00 | 181.90 | 170.19 | 11,831,330 |
| 2025-03-13 | 178.01 | 182.70 | 178.01 | 180.35 | 168.74 | 16,351,540 |
| 2025-03-12 | 180.74 | 180.74 | 178.75 | 180.00 | 168.42 | 8,696,177 |
| 2025-03-11 | 180.84 | 183.81 | 180.23 | 181.50 | 169.82 | 6,444,464 |
| 2025-03-10 | 181.03 | 184.00 | 174.00 | 182.00 | 170.29 | 10,516,400 |
| 2025-03-07 | 181.97 | 182.00 | 181.52 | 182.00 | 170.29 | 2,892,798 |
| 2025-03-06 | 182.00 | 182.00 | 180.00 | 181.00 | 169.35 | 4,000,412 |
| 2025-03-05 | 182.01 | 182.15 | 178.91 | 182.00 | 170.29 | 16,325,080 |
| 2025-03-04 | 183.12 | 184.50 | 180.23 | 182.00 | 170.29 | 9,200,453 |
| 2025-03-03 | 179.40 | 183.77 | 179.40 | 183.23 | 171.44 | 2,142,182 |
| 2025-02-28 | 179.85 | 181.99 | 177.45 | 181.99 | 170.28 | 5,255,331 |
| 2025-02-27 | 175.00 | 180.00 | 175.00 | 180.00 | 168.42 | 5,641,900 |
| 2025-02-26 | 175.34 | 176.85 | 174.00 | 176.85 | 165.47 | 5,409,660 |
| 2025-02-25 | 174.99 | 175.50 | 174.52 | 175.00 | 163.74 | 3,022,422 |
| 2025-02-24 | 176.97 | 177.00 | 174.30 | 175.00 | 163.74 | 8,622,251 |
| 2025-02-21 | 175.01 | 175.96 | 174.50 | 174.60 | 163.36 | 3,838,451 |
| 2025-02-20 | 175.04 | 177.30 | 175.04 | 175.81 | 164.50 | 24,464,340 |
| 2025-02-19 | 175.89 | 176.46 | 174.49 | 176.15 | 164.81 | 4,621,250 |
| 2025-02-18 | 176.00 | 176.89 | 174.98 | 176.50 | 165.14 | 11,508,100 |
| 2025-02-17 | 178.25 | 178.50 | 176.49 | 178.00 | 166.55 | 4,451,189 |
| 2025-02-14 | 177.28 | 178.00 | 175.00 | 177.76 | 166.32 | 9,300,652 |
| 2025-02-13 | 177.19 | 178.00 | 175.00 | 178.00 | 166.55 | 14,292,240 |
| 2025-02-12 | 175.87 | 179.08 | 175.00 | 179.00 | 167.48 | 7,599,151 |
| 2025-02-11 | 175.15 | 177.00 | 175.00 | 177.00 | 165.61 | 7,719,360 |
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.