SMU S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 174.51 | 182.00 | 171.21 | 174.50 | 163.27 | 39,458,262 |
| 2025-02-07 | 177.03 | 177.03 | 173.01 | 173.87 | 162.68 | 6,045,068 |
| 2025-02-06 | 175.35 | 176.45 | 172.17 | 174.22 | 163.01 | 10,533,780 |
| 2025-02-05 | 177.00 | 177.01 | 174.00 | 176.90 | 165.52 | 4,971,998 |
| 2025-02-04 | 177.01 | 180.00 | 175.53 | 177.00 | 165.61 | 20,080,170 |
| 2025-02-03 | 175.46 | 177.00 | 174.00 | 177.00 | 165.61 | 4,861,645 |
| 2025-01-31 | 174.50 | 177.99 | 174.50 | 177.90 | 166.45 | 4,902,471 |
| 2025-01-30 | 171.49 | 175.00 | 170.17 | 175.00 | 163.74 | 4,785,113 |
| 2025-01-29 | 170.90 | 171.00 | 168.00 | 171.00 | 160.00 | 3,145,442 |
| 2025-01-28 | 166.55 | 171.50 | 166.50 | 170.90 | 159.90 | 4,546,644 |
| 2025-01-27 | 168.72 | 169.50 | 167.45 | 169.50 | 158.59 | 4,841,411 |
| 2025-01-24 | 167.84 | 169.50 | 167.00 | 169.50 | 158.59 | 3,012,345 |
| 2025-01-23 | 166.00 | 167.88 | 165.70 | 167.85 | 157.05 | 5,752,711 |
| 2025-01-22 | 165.72 | 167.99 | 165.72 | 166.00 | 155.32 | 2,211,772 |
| 2025-01-21 | 166.00 | 168.17 | 164.13 | 166.00 | 155.32 | 4,273,759 |
| 2025-01-20 | 163.00 | 167.99 | 162.75 | 166.00 | 155.32 | 3,212,906 |
| 2025-01-17 | 162.51 | 164.48 | 161.06 | 164.00 | 153.45 | 1,493,101 |
| 2025-01-16 | 161.06 | 163.00 | 161.00 | 162.50 | 152.04 | 4,166,703 |
| 2025-01-15 | 160.00 | 163.00 | 160.00 | 163.00 | 152.51 | 4,920,328 |
| 2025-01-14 | 159.99 | 163.48 | 159.90 | 161.90 | 151.48 | 7,604,885 |
| 2025-01-13 | 159.44 | 160.00 | 158.00 | 159.99 | 149.69 | 6,031,070 |
| 2025-01-10 | 159.00 | 161.00 | 158.99 | 160.01 | 149.71 | 27,808,529 |
| 2025-01-09 | 159.00 | 159.16 | 157.50 | 159.00 | 148.77 | 2,273,549 |
| 2025-01-08 | 156.01 | 158.99 | 156.01 | 158.74 | 148.52 | 1,099,007 |
| 2025-01-07 | 158.00 | 158.01 | 156.10 | 158.00 | 147.83 | 4,747,015 |
| 2025-01-06 | 158.50 | 158.50 | 155.20 | 158.45 | 148.25 | 7,428,514 |
| 2025-01-03 | 158.50 | 160.00 | 157.12 | 158.46 | 148.26 | 4,404,608 |
| 2025-01-02 | 159.49 | 159.90 | 158.00 | 158.99 | 148.76 | 2,260,852 |
| 2024-12-30 | 159.00 | 159.98 | 157.00 | 159.90 | 149.61 | 1,131,705 |
| 2024-12-27 | 159.95 | 161.00 | 159.00 | 160.00 | 149.70 | 2,741,840 |
| 2024-12-26 | 159.00 | 160.00 | 159.00 | 159.99 | 149.69 | 1,859,576 |
| 2024-12-24 | 160.00 | 160.00 | 159.00 | 159.79 | 149.51 | 156,722 |
| 2024-12-23 | 160.00 | 161.50 | 158.80 | 160.00 | 149.70 | 13,710,310 |
| 2024-12-20 | 161.01 | 161.01 | 159.90 | 161.00 | 150.64 | 27,046,010 |
| 2024-12-19 | 161.00 | 161.99 | 160.20 | 161.10 | 150.73 | 3,598,044 |
| 2024-12-18 | 161.61 | 162.27 | 160.75 | 162.00 | 151.57 | 35,367,711 |
| 2024-12-17 | 161.01 | 162.90 | 160.00 | 162.90 | 152.42 | 2,726,539 |
| 2024-12-16 | 161.00 | 162.00 | 161.00 | 162.00 | 151.57 | 9,917,765 |
| 2024-12-13 | 162.10 | 162.50 | 161.49 | 162.00 | 151.57 | 1,192,770 |
| 2024-12-12 | 162.97 | 162.97 | 159.84 | 161.98 | 151.56 | 1,185,867 |
| 2024-12-11 | 161.00 | 162.43 | 160.60 | 161.99 | 151.57 | 3,085,256 |
| 2024-12-10 | 160.70 | 161.50 | 160.00 | 161.50 | 151.11 | 5,150,579 |
| 2024-12-09 | 161.40 | 161.40 | 157.01 | 160.90 | 150.55 | 1,993,779 |
| 2024-12-06 | 160.17 | 161.20 | 160.17 | 161.00 | 150.64 | 9,459,932 |
| 2024-12-05 | 160.00 | 161.47 | 159.47 | 160.17 | 149.86 | 10,537,150 |
| 2024-12-04 | 159.88 | 161.00 | 159.00 | 160.00 | 149.70 | 4,501,974 |
| 2024-12-03 | 157.51 | 159.87 | 157.51 | 159.50 | 149.24 | 1,303,679 |
| 2024-12-02 | 157.87 | 159.50 | 157.22 | 159.10 | 148.86 | 3,618,354 |
| 2024-11-29 | 156.62 | 157.85 | 156.04 | 157.85 | 147.69 | 3,077,063 |
| 2024-11-28 | 155.00 | 160.00 | 154.42 | 157.45 | 146.40 | 2,051,083 |
| 2024-11-27 | 155.00 | 155.80 | 154.00 | 155.39 | 144.48 | 1,712,024 |
| 2024-11-26 | 154.98 | 156.60 | 154.04 | 155.00 | 144.12 | 11,025,400 |
| 2024-11-25 | 152.00 | 154.99 | 151.00 | 154.99 | 144.11 | 12,477,470 |
| 2024-11-22 | 152.00 | 152.56 | 150.80 | 152.00 | 141.33 | 10,007,340 |
| 2024-11-21 | 150.00 | 151.00 | 150.00 | 151.00 | 140.40 | 10,471,970 |
| 2024-11-20 | 147.02 | 149.76 | 147.02 | 149.00 | 138.54 | 4,556,755 |
| 2024-11-19 | 146.90 | 148.50 | 146.01 | 148.50 | 138.07 | 6,051,273 |
| 2024-11-18 | 147.20 | 148.90 | 145.82 | 146.98 | 136.66 | 4,225,236 |
| 2024-11-15 | 145.74 | 146.99 | 144.69 | 145.10 | 134.91 | 5,420,708 |
| 2024-11-14 | 146.53 | 147.00 | 144.66 | 145.50 | 135.29 | 11,802,280 |
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.