SMU S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 144.00 | 146.89 | 143.50 | 146.53 | 136.24 | 27,558,770 |
| 2024-11-12 | 145.00 | 145.00 | 142.60 | 144.00 | 133.89 | 10,594,070 |
| 2024-11-11 | 149.00 | 149.00 | 145.00 | 145.00 | 134.82 | 6,780,957 |
| 2024-11-08 | 146.01 | 149.00 | 144.61 | 149.00 | 138.54 | 1,486,333 |
| 2024-11-07 | 146.10 | 146.96 | 144.71 | 145.80 | 135.56 | 3,886,521 |
| 2024-11-06 | 147.00 | 147.49 | 142.00 | 146.01 | 135.76 | 8,153,529 |
| 2024-11-05 | 146.90 | 147.90 | 146.55 | 147.44 | 137.09 | 3,562,650 |
| 2024-11-04 | 149.41 | 149.41 | 142.00 | 146.90 | 136.59 | 8,834,807 |
| 2024-10-30 | 150.00 | 150.00 | 148.01 | 148.67 | 138.23 | 3,683,016 |
| 2024-10-29 | 151.01 | 151.80 | 148.50 | 150.00 | 139.47 | 5,036,988 |
| 2024-10-28 | 151.98 | 153.00 | 149.00 | 150.70 | 140.12 | 4,857,262 |
| 2024-10-25 | 152.48 | 152.49 | 151.60 | 151.99 | 141.32 | 10,965,140 |
| 2024-10-24 | 152.01 | 152.99 | 151.50 | 151.61 | 140.97 | 11,114,080 |
| 2024-10-23 | 153.10 | 153.50 | 151.77 | 153.00 | 142.26 | 7,889,116 |
| 2024-10-22 | 153.99 | 154.08 | 151.21 | 153.50 | 142.72 | 3,941,113 |
| 2024-10-21 | 152.90 | 154.20 | 152.10 | 153.99 | 143.18 | 13,869,800 |
| 2024-10-18 | 153.02 | 153.02 | 151.10 | 152.90 | 142.17 | 6,000,470 |
| 2024-10-17 | 152.74 | 152.74 | 151.00 | 151.50 | 140.86 | 7,654,129 |
| 2024-10-16 | 153.05 | 154.80 | 152.35 | 153.00 | 142.26 | 19,117,410 |
| 2024-10-15 | 149.91 | 153.50 | 149.91 | 153.50 | 142.72 | 18,124,070 |
| 2024-10-14 | 152.00 | 152.00 | 149.00 | 150.98 | 140.38 | 3,155,694 |
| 2024-10-11 | 151.00 | 151.89 | 149.00 | 150.99 | 140.39 | 4,821,615 |
| 2024-10-10 | 150.90 | 154.00 | 150.50 | 150.50 | 139.93 | 6,155,747 |
| 2024-10-09 | 147.82 | 151.00 | 147.82 | 150.90 | 140.31 | 15,405,620 |
| 2024-10-08 | 149.86 | 149.88 | 147.51 | 148.70 | 138.26 | 5,051,202 |
| 2024-10-07 | 149.17 | 149.17 | 145.08 | 148.89 | 138.44 | 5,875,503 |
| 2024-10-04 | 148.98 | 150.48 | 148.00 | 149.15 | 138.68 | 23,546,170 |
| 2024-10-03 | 149.55 | 149.91 | 148.56 | 149.71 | 139.20 | 47,098,793 |
| 2024-10-02 | 145.00 | 149.98 | 145.00 | 148.99 | 138.53 | 34,784,262 |
| 2024-10-01 | 145.89 | 147.99 | 144.73 | 147.99 | 137.60 | 17,321,631 |
| 2024-09-30 | 147.38 | 147.38 | 145.14 | 146.00 | 135.75 | 3,842,538 |
| 2024-09-27 | 143.50 | 146.39 | 143.49 | 145.88 | 135.64 | 10,244,580 |
| 2024-09-26 | 142.00 | 144.00 | 142.00 | 142.79 | 132.77 | 11,673,620 |
| 2024-09-25 | 141.00 | 141.06 | 140.00 | 140.89 | 131.00 | 2,268,611 |
| 2024-09-24 | 140.46 | 142.37 | 139.70 | 140.06 | 130.23 | 8,801,342 |
| 2024-09-23 | 141.65 | 142.06 | 139.50 | 140.46 | 130.60 | 13,766,400 |
| 2024-09-17 | 142.00 | 142.49 | 141.50 | 142.00 | 132.03 | 1,729,352 |
| 2024-09-16 | 140.89 | 142.90 | 140.07 | 141.33 | 131.41 | 1,646,019 |
| 2024-09-13 | 140.64 | 142.00 | 140.64 | 141.00 | 131.10 | 1,227,098 |
| 2024-09-12 | 140.00 | 140.80 | 139.50 | 140.64 | 130.77 | 2,473,555 |
| 2024-09-11 | 141.00 | 142.00 | 139.20 | 140.30 | 130.45 | 25,058,830 |
| 2024-09-10 | 141.00 | 142.00 | 140.23 | 141.00 | 131.10 | 17,788,439 |
| 2024-09-09 | 143.03 | 143.03 | 140.10 | 141.00 | 131.10 | 36,580,441 |
| 2024-09-06 | 143.99 | 144.14 | 140.10 | 143.00 | 132.96 | 9,453,330 |
| 2024-09-05 | 143.20 | 144.30 | 140.56 | 144.30 | 134.17 | 7,913,764 |
| 2024-09-04 | 144.63 | 147.00 | 143.20 | 143.20 | 133.15 | 10,207,930 |
| 2024-09-03 | 144.58 | 146.90 | 143.86 | 144.66 | 134.50 | 4,420,604 |
| 2024-09-02 | 146.00 | 146.99 | 143.98 | 146.99 | 136.67 | 4,675,667 |
| 2024-08-30 | 146.81 | 148.00 | 145.01 | 145.25 | 135.05 | 12,217,850 |
| 2024-08-29 | 147.30 | 148.86 | 147.00 | 147.73 | 136.56 | 725,398 |
| 2024-08-28 | 146.80 | 146.95 | 143.50 | 146.00 | 134.96 | 4,137,278 |
| 2024-08-27 | 148.00 | 150.00 | 145.16 | 146.55 | 135.47 | 9,504,586 |
| 2024-08-26 | 151.01 | 151.90 | 147.29 | 148.00 | 136.81 | 7,825,683 |
| 2024-08-23 | 152.62 | 152.63 | 149.40 | 151.00 | 139.58 | 3,675,317 |
| 2024-08-22 | 150.10 | 152.10 | 149.00 | 150.87 | 139.46 | 4,359,121 |
| 2024-08-21 | 150.70 | 150.70 | 148.27 | 150.00 | 138.66 | 6,697,544 |
| 2024-08-20 | 151.50 | 152.27 | 149.12 | 150.50 | 139.12 | 14,083,680 |
| 2024-08-19 | 153.50 | 153.50 | 152.00 | 152.77 | 141.22 | 608,429 |
| 2024-08-16 | 152.80 | 153.50 | 151.49 | 152.00 | 140.51 | 6,451,489 |
| 2024-08-14 | 153.00 | 155.39 | 152.22 | 153.32 | 141.73 | 4,818,212 |
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.