Sonda S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-09 | 385.00 | 391.00 | 382.01 | 388.64 | 351.63 | 636,285 |
| 2024-08-08 | 370.00 | 388.00 | 370.00 | 388.00 | 351.05 | 931,154 |
| 2024-08-07 | 371.00 | 375.71 | 365.00 | 368.67 | 333.56 | 145,526 |
| 2024-08-06 | 375.00 | 385.00 | 370.10 | 370.10 | 334.86 | 2,587,223 |
| 2024-08-05 | 370.00 | 379.80 | 360.01 | 372.00 | 336.58 | 851,098 |
| 2024-08-02 | 386.61 | 386.61 | 375.50 | 383.98 | 347.42 | 2,127,788 |
| 2024-08-01 | 394.00 | 400.00 | 388.00 | 390.00 | 352.86 | 1,440,219 |
| 2024-07-31 | 400.00 | 409.00 | 394.00 | 398.00 | 360.10 | 658,289 |
| 2024-07-30 | 390.00 | 400.00 | 385.00 | 396.77 | 358.99 | 4,199,643 |
| 2024-07-29 | 393.50 | 399.92 | 385.00 | 385.91 | 349.16 | 1,266,752 |
| 2024-07-26 | 407.80 | 407.80 | 390.21 | 392.20 | 354.85 | 2,175,615 |
| 2024-07-25 | 410.00 | 415.50 | 400.00 | 401.24 | 363.03 | 1,008,361 |
| 2024-07-24 | 413.10 | 413.10 | 401.00 | 409.80 | 370.78 | 4,351,459 |
| 2024-07-23 | 418.00 | 421.00 | 409.00 | 413.00 | 373.67 | 1,489,920 |
| 2024-07-22 | 420.01 | 430.00 | 418.74 | 418.74 | 378.87 | 862,836 |
| 2024-07-19 | 419.97 | 424.10 | 418.00 | 420.01 | 380.01 | 888,277 |
| 2024-07-18 | 425.00 | 425.00 | 416.00 | 416.31 | 376.67 | 6,402,338 |
| 2024-07-17 | 429.76 | 440.00 | 424.00 | 425.76 | 385.22 | 1,086,154 |
| 2024-07-15 | 430.10 | 439.00 | 429.50 | 429.76 | 388.84 | 3,140,294 |
| 2024-07-12 | 430.00 | 445.00 | 423.12 | 430.10 | 389.14 | 3,446,989 |
| 2024-07-11 | 429.99 | 438.49 | 425.69 | 434.43 | 393.06 | 1,598,190 |
| 2024-07-10 | 421.00 | 438.99 | 415.00 | 433.19 | 391.94 | 195,586 |
| 2024-07-09 | 422.18 | 425.00 | 412.00 | 421.95 | 381.77 | 6,451,965 |
| 2024-07-08 | 426.99 | 427.00 | 425.00 | 426.44 | 385.83 | 324,848 |
| 2024-07-05 | 428.50 | 428.50 | 417.56 | 427.00 | 386.34 | 1,721,614 |
| 2024-07-04 | 417.00 | 423.00 | 411.00 | 417.00 | 377.29 | 387,699 |
| 2024-07-03 | 432.00 | 432.00 | 415.00 | 417.10 | 377.38 | 621,705 |
| 2024-07-02 | 418.50 | 420.00 | 410.00 | 420.00 | 380.01 | 574,366 |
| 2024-07-01 | 415.00 | 418.88 | 414.00 | 414.23 | 374.79 | 374,699 |
| 2024-06-28 | 417.16 | 419.00 | 410.05 | 415.47 | 375.91 | 1,726,529 |
| 2024-06-27 | 430.00 | 433.00 | 417.11 | 417.11 | 377.39 | 1,044,434 |
| 2024-06-26 | 429.50 | 429.50 | 423.00 | 427.90 | 387.15 | 172,717 |
| 2024-06-25 | 433.00 | 433.00 | 420.02 | 425.00 | 384.53 | 2,448,129 |
| 2024-06-24 | 425.00 | 428.00 | 424.00 | 424.02 | 383.64 | 2,634,174 |
| 2024-06-21 | 439.15 | 439.15 | 424.71 | 424.71 | 384.27 | 1,299,850 |
| 2024-06-19 | 432.00 | 442.50 | 429.00 | 429.88 | 388.94 | 1,023,314 |
| 2024-06-18 | 428.00 | 449.00 | 428.00 | 433.00 | 391.77 | 2,083,710 |
| 2024-06-17 | 430.00 | 435.00 | 430.00 | 430.10 | 389.14 | 412,484 |
| 2024-06-14 | 436.50 | 436.50 | 430.00 | 433.90 | 392.58 | 372,944 |
| 2024-06-13 | 437.50 | 448.00 | 426.00 | 435.00 | 393.58 | 1,287,683 |
| 2024-06-12 | 429.80 | 440.00 | 423.69 | 434.75 | 393.35 | 657,580 |
| 2024-06-11 | 429.90 | 429.90 | 422.00 | 424.00 | 383.62 | 724,207 |
| 2024-06-10 | 423.50 | 430.02 | 421.10 | 421.75 | 381.59 | 1,082,996 |
| 2024-06-07 | 430.00 | 432.00 | 422.06 | 422.06 | 381.87 | 1,855,650 |
| 2024-06-06 | 420.00 | 433.00 | 420.00 | 432.92 | 391.70 | 1,984,168 |
| 2024-06-05 | 435.90 | 435.90 | 420.00 | 420.00 | 380.01 | 385,257 |
| 2024-06-04 | 437.00 | 437.00 | 420.70 | 424.54 | 384.11 | 1,419,581 |
| 2024-06-03 | 425.00 | 434.00 | 420.00 | 425.00 | 384.53 | 2,341,979 |
| 2024-05-31 | 429.00 | 436.00 | 422.60 | 425.30 | 384.80 | 519,464 |
| 2024-05-30 | 429.99 | 430.00 | 425.00 | 428.15 | 387.38 | 178,253 |
| 2024-05-29 | 434.00 | 434.00 | 427.00 | 430.00 | 389.05 | 188,600 |
| 2024-05-28 | 435.00 | 438.00 | 427.20 | 434.19 | 392.84 | 607,021 |
| 2024-05-27 | 429.94 | 438.00 | 425.50 | 434.87 | 393.46 | 545,386 |
| 2024-05-24 | 431.00 | 438.00 | 429.90 | 429.94 | 389.00 | 281,766 |
| 2024-05-23 | 431.99 | 435.00 | 429.00 | 430.64 | 389.63 | 888,249 |
| 2024-05-22 | 419.80 | 423.98 | 415.00 | 423.98 | 383.61 | 1,693,341 |
| 2024-05-20 | 415.00 | 422.00 | 415.00 | 420.60 | 380.55 | 24,663 |
| 2024-05-17 | 416.00 | 418.98 | 410.00 | 416.69 | 377.01 | 1,456,747 |
| 2024-05-16 | 424.99 | 424.99 | 411.50 | 416.00 | 376.39 | 1,925,523 |
| 2024-05-15 | 424.00 | 426.98 | 421.00 | 425.00 | 384.53 | 2,021,807 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-20 | 4.7008 CLP |
| 2025-09-08 | 1.1435 CLP |
| 2025-04-29 | 15.9535 CLP |
| 2024-09-06 | 2.3580 CLP |
| 2024-04-24 | 12.4886 CLP |
| 2023-09-04 | 9.4106 CLP |
| 2023-04-17 | 13.3053 CLP |
| 2022-09-05 | 7.0732 CLP |
| 2021-12-20 | 20.0000 CLP |
| 2021-09-01 | 10.2655 CLP |
| 2020-08-31 | 1.2206 CLP |
| 2020-04-06 | 6.3346 CLP |
| 2019-09-02 | 6.9291 CLP |
| 2019-05-03 | 5.3667 CLP |
Open, high, low and close are as traded (CLP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.