Sonda S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-14 | 427.00 | 427.00 | 423.00 | 425.93 | 385.37 | 536,268 |
| 2024-05-13 | 438.00 | 438.00 | 425.00 | 427.20 | 386.52 | 762,623 |
| 2024-05-10 | 433.00 | 438.90 | 426.00 | 438.90 | 397.11 | 726,565 |
| 2024-05-09 | 436.00 | 440.00 | 421.12 | 430.00 | 389.05 | 996,470 |
| 2024-05-08 | 430.00 | 439.00 | 430.00 | 437.76 | 396.07 | 2,928,120 |
| 2024-05-07 | 433.20 | 440.00 | 431.00 | 438.97 | 397.17 | 439,778 |
| 2024-05-06 | 431.00 | 435.00 | 431.00 | 433.42 | 392.15 | 54,335 |
| 2024-05-03 | 425.00 | 443.40 | 420.00 | 443.40 | 401.18 | 517,136 |
| 2024-05-02 | 422.00 | 424.90 | 420.00 | 424.35 | 383.94 | 184,241 |
| 2024-04-30 | 422.00 | 429.00 | 418.50 | 425.55 | 385.03 | 1,384,204 |
| 2024-04-29 | 423.00 | 426.00 | 420.00 | 425.10 | 384.62 | 169,101 |
| 2024-04-26 | 415.00 | 423.40 | 410.00 | 422.72 | 382.47 | 4,515,302 |
| 2024-04-25 | 408.00 | 410.01 | 408.00 | 410.00 | 370.96 | 194,501 |
| 2024-04-24 | 421.00 | 421.00 | 406.01 | 410.01 | 370.97 | 180,640 |
| 2024-04-23 | 415.00 | 420.00 | 415.00 | 420.00 | 368.71 | 2,366,312 |
| 2024-04-22 | 408.00 | 419.99 | 408.00 | 415.00 | 364.32 | 3,019,315 |
| 2024-04-19 | 410.00 | 412.11 | 408.00 | 408.39 | 358.51 | 463,623 |
| 2024-04-18 | 418.00 | 424.00 | 413.00 | 414.02 | 363.46 | 2,235,868 |
| 2024-04-17 | 414.90 | 418.99 | 410.10 | 417.02 | 366.09 | 412,790 |
| 2024-04-16 | 410.00 | 415.00 | 410.00 | 414.92 | 364.25 | 382,180 |
| 2024-04-15 | 416.99 | 418.01 | 410.00 | 410.00 | 359.93 | 1,142,436 |
| 2024-04-12 | 421.99 | 422.00 | 415.00 | 416.99 | 366.06 | 322,853 |
| 2024-04-11 | 420.00 | 422.00 | 419.00 | 422.00 | 370.46 | 1,960,563 |
| 2024-04-10 | 425.10 | 425.50 | 418.00 | 420.43 | 369.08 | 1,245,167 |
| 2024-04-09 | 429.00 | 429.62 | 429.00 | 429.62 | 377.15 | 13,314 |
| 2024-04-08 | 426.02 | 436.99 | 426.01 | 429.62 | 377.15 | 823,039 |
| 2024-04-05 | 428.00 | 431.00 | 426.00 | 426.00 | 373.97 | 1,321,642 |
| 2024-04-04 | 431.50 | 437.99 | 425.01 | 430.86 | 378.24 | 1,083,015 |
| 2024-04-03 | 431.20 | 438.90 | 431.20 | 437.22 | 383.82 | 232,575 |
| 2024-04-02 | 438.00 | 440.00 | 428.00 | 439.90 | 386.18 | 1,518,555 |
| 2024-04-01 | 439.90 | 439.90 | 432.50 | 436.41 | 383.11 | 564,923 |
| 2024-03-28 | 435.00 | 438.00 | 430.10 | 436.38 | 383.09 | 320,730 |
| 2024-03-27 | 440.00 | 440.00 | 428.67 | 434.83 | 381.73 | 786,322 |
| 2024-03-26 | 420.00 | 440.00 | 420.00 | 433.00 | 380.12 | 8,380,578 |
| 2024-03-25 | 421.00 | 422.00 | 420.00 | 421.85 | 370.33 | 125,583 |
| 2024-03-22 | 414.50 | 422.50 | 411.01 | 421.68 | 370.18 | 7,295,272 |
| 2024-03-21 | 415.00 | 415.00 | 410.00 | 411.50 | 361.24 | 512,451 |
| 2024-03-20 | 415.50 | 418.00 | 412.00 | 416.00 | 365.19 | 246,307 |
| 2024-03-19 | 417.00 | 420.00 | 410.00 | 414.90 | 364.23 | 1,470,123 |
| 2024-03-18 | 420.00 | 428.50 | 418.00 | 420.05 | 368.75 | 1,329,743 |
| 2024-03-15 | 423.00 | 425.00 | 422.00 | 422.10 | 370.55 | 1,405,133 |
| 2024-03-14 | 425.00 | 425.00 | 423.00 | 423.84 | 372.08 | 262,923 |
| 2024-03-13 | 422.00 | 428.00 | 422.00 | 426.41 | 374.33 | 1,514,604 |
| 2024-03-12 | 425.00 | 428.80 | 420.00 | 427.99 | 375.72 | 799,339 |
| 2024-03-11 | 422.00 | 429.00 | 421.00 | 428.00 | 375.73 | 768,267 |
| 2024-03-08 | 413.00 | 425.00 | 413.00 | 423.78 | 372.02 | 2,515,073 |
| 2024-03-07 | 419.97 | 419.97 | 408.00 | 413.00 | 362.56 | 4,503,992 |
| 2024-03-06 | 398.00 | 408.00 | 398.00 | 406.68 | 357.01 | 4,290,769 |
| 2024-03-05 | 402.90 | 402.90 | 395.00 | 400.05 | 351.19 | 300,378 |
| 2024-03-04 | 406.40 | 415.00 | 400.00 | 400.68 | 351.75 | 709,690 |
| 2024-03-01 | 399.94 | 407.00 | 398.00 | 403.64 | 354.34 | 575,927 |
| 2024-02-29 | 398.27 | 399.97 | 392.00 | 396.00 | 347.64 | 1,314,211 |
| 2024-02-28 | 395.00 | 398.88 | 394.00 | 398.27 | 349.63 | 285,308 |
| 2024-02-27 | 400.00 | 408.00 | 396.10 | 397.92 | 349.32 | 227,909 |
| 2024-02-26 | 400.01 | 410.00 | 400.00 | 401.05 | 352.07 | 235,416 |
| 2024-02-23 | 394.00 | 410.00 | 388.00 | 400.00 | 351.15 | 2,600,398 |
| 2024-02-22 | 394.84 | 394.84 | 385.00 | 387.49 | 340.17 | 159,511 |
| 2024-02-21 | 395.00 | 395.00 | 388.00 | 389.87 | 342.26 | 208,643 |
| 2024-02-20 | 397.00 | 399.00 | 389.00 | 392.18 | 344.28 | 376,539 |
| 2024-02-19 | 395.00 | 396.00 | 385.00 | 394.74 | 346.53 | 1,802,100 |
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.