Sonda S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-16 | 375.00 | 390.00 | 372.00 | 389.92 | 342.30 | 6,423,566 |
| 2024-02-15 | 359.99 | 375.00 | 359.99 | 371.00 | 325.69 | 16,931,676 |
| 2024-02-14 | 358.99 | 358.99 | 355.40 | 358.27 | 314.52 | 169,484 |
| 2024-02-13 | 359.00 | 359.00 | 357.00 | 358.96 | 315.12 | 224,293 |
| 2024-02-12 | 358.00 | 360.00 | 358.00 | 359.69 | 315.76 | 4,024,315 |
| 2024-02-09 | 360.00 | 360.20 | 357.00 | 358.74 | 314.93 | 373,209 |
| 2024-02-08 | 361.99 | 362.50 | 359.99 | 360.00 | 316.03 | 337,981 |
| 2024-02-07 | 363.00 | 364.00 | 360.03 | 362.64 | 318.35 | 331,990 |
| 2024-02-06 | 371.00 | 375.00 | 356.00 | 363.45 | 319.06 | 1,326,306 |
| 2024-02-05 | 368.00 | 370.00 | 360.00 | 369.95 | 324.77 | 351,488 |
| 2024-02-02 | 363.90 | 364.84 | 358.00 | 364.84 | 320.28 | 353,603 |
| 2024-02-01 | 363.90 | 363.90 | 361.84 | 361.84 | 317.65 | 47,994 |
| 2024-01-31 | 354.99 | 364.99 | 351.50 | 364.00 | 319.55 | 756,899 |
| 2024-01-30 | 358.00 | 360.75 | 351.20 | 353.65 | 310.46 | 917,462 |
| 2024-01-29 | 362.00 | 362.10 | 357.00 | 358.40 | 314.63 | 1,202,136 |
| 2024-01-26 | 360.13 | 370.00 | 360.00 | 361.99 | 317.78 | 2,779,414 |
| 2024-01-25 | 364.60 | 374.49 | 360.00 | 364.83 | 320.27 | 12,365,665 |
| 2024-01-24 | 362.00 | 368.98 | 360.00 | 368.98 | 323.92 | 1,270,069 |
| 2024-01-23 | 360.00 | 370.00 | 360.00 | 364.95 | 320.38 | 6,389,766 |
| 2024-01-22 | 360.01 | 360.01 | 359.85 | 359.85 | 315.90 | 12,684 |
| 2024-01-19 | 360.00 | 360.10 | 346.00 | 359.85 | 315.90 | 529,732 |
| 2024-01-18 | 360.00 | 361.00 | 355.50 | 356.39 | 312.86 | 373,025 |
| 2024-01-17 | 367.00 | 367.00 | 360.00 | 360.28 | 316.28 | 632,300 |
| 2024-01-16 | 362.22 | 368.00 | 362.22 | 366.00 | 321.30 | 1,391,533 |
| 2024-01-15 | 360.00 | 370.00 | 360.00 | 362.01 | 317.80 | 400,985 |
| 2024-01-12 | 378.81 | 378.90 | 370.00 | 370.00 | 324.81 | 551,164 |
| 2024-01-11 | 376.00 | 380.00 | 376.00 | 378.81 | 332.55 | 123,434 |
| 2024-01-10 | 375.01 | 378.98 | 375.00 | 375.14 | 329.32 | 3,247,094 |
| 2024-01-09 | 379.04 | 379.04 | 374.00 | 375.01 | 329.21 | 158,189 |
| 2024-01-08 | 371.80 | 375.00 | 371.73 | 373.68 | 328.04 | 73,229 |
| 2024-01-05 | 375.00 | 377.00 | 370.20 | 371.72 | 326.32 | 293,830 |
| 2024-01-04 | 390.00 | 390.00 | 375.20 | 375.86 | 329.96 | 387,443 |
| 2024-01-03 | 390.30 | 390.30 | 385.10 | 386.85 | 339.60 | 220,509 |
| 2024-01-02 | 383.00 | 400.00 | 383.00 | 390.25 | 342.59 | 650,604 |
| 2023-12-29 | 379.63 | 384.98 | 379.00 | 383.75 | 336.88 | 84,983 |
| 2023-12-28 | 383.96 | 385.00 | 378.00 | 379.63 | 333.27 | 1,649,586 |
| 2023-12-27 | 373.01 | 384.40 | 373.01 | 378.02 | 331.85 | 2,651,059 |
| 2023-12-26 | 373.00 | 385.00 | 372.99 | 376.42 | 330.45 | 1,098,491 |
| 2023-12-22 | 371.00 | 371.11 | 371.00 | 371.11 | 325.79 | 143,610 |
| 2023-12-21 | 371.20 | 373.99 | 371.00 | 371.10 | 325.78 | 1,542,022 |
| 2023-12-20 | 371.80 | 376.50 | 371.20 | 371.20 | 325.87 | 538,611 |
| 2023-12-19 | 370.50 | 375.00 | 370.50 | 373.91 | 328.25 | 1,414,040 |
| 2023-12-18 | 375.00 | 380.00 | 370.01 | 370.13 | 324.93 | 397,294 |
| 2023-12-15 | 381.95 | 381.95 | 374.05 | 375.84 | 329.94 | 233,381 |
| 2023-12-14 | 377.00 | 382.00 | 376.00 | 380.48 | 334.01 | 710,988 |
| 2023-12-13 | 372.01 | 380.00 | 372.01 | 374.97 | 329.18 | 152,898 |
| 2023-12-12 | 370.50 | 376.95 | 370.04 | 375.16 | 329.34 | 189,311 |
| 2023-12-11 | 383.00 | 385.00 | 375.00 | 377.95 | 331.79 | 127,121 |
| 2023-12-07 | 370.00 | 387.00 | 370.00 | 382.74 | 336.00 | 909,748 |
| 2023-12-06 | 376.00 | 383.00 | 371.00 | 373.00 | 327.45 | 972,451 |
| 2023-12-05 | 366.00 | 378.00 | 360.26 | 376.03 | 330.11 | 499,784 |
| 2023-12-04 | 366.03 | 366.07 | 366.03 | 366.07 | 321.36 | 33,823 |
| 2023-12-01 | 376.00 | 378.99 | 370.10 | 373.30 | 327.71 | 34,913 |
| 2023-11-30 | 368.08 | 376.00 | 368.00 | 375.07 | 329.26 | 272,552 |
| 2023-11-29 | 365.00 | 380.00 | 365.00 | 375.62 | 329.75 | 106,445 |
| 2023-11-28 | 370.00 | 370.00 | 365.00 | 365.29 | 320.68 | 67,686 |
| 2023-11-27 | 366.08 | 372.96 | 366.00 | 371.04 | 325.73 | 235,160 |
| 2023-11-24 | 362.00 | 368.00 | 360.50 | 366.08 | 321.37 | 197,704 |
| 2023-11-23 | 369.98 | 369.98 | 360.50 | 364.74 | 320.20 | 135,240 |
| 2023-11-22 | 365.00 | 369.99 | 360.53 | 364.46 | 319.95 | 147,998 |
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.