Sonda S.A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-21	374.00	374.00	363.58	363.58	319.18	103,228
2023-11-20	365.70	372.00	365.11	366.79	321.99	67,332
2023-11-17	372.00	372.00	365.00	368.90	323.85	154,568
2023-11-16	374.00	374.00	365.01	369.62	324.48	99,581
2023-11-15	374.00	375.00	365.01	372.57	327.07	119,407
2023-11-14	370.00	380.00	370.00	372.98	327.43	277,164
2023-11-13	370.00	372.90	367.01	370.22	325.01	278,870
2023-11-10	370.01	374.70	368.00	370.11	324.91	270,603
2023-11-09	376.00	376.06	374.87	374.87	329.09	268,985
2023-11-08	377.00	380.00	370.02	377.07	331.02	201,560
2023-11-07	379.00	379.00	374.00	375.59	329.72	261,209
2023-11-06	380.00	390.00	379.46	379.46	333.12	98,090
2023-11-03	379.74	380.00	378.00	380.00	333.59	266,737
2023-11-02	362.40	377.00	362.40	369.03	323.96	202,109
2023-10-31	375.00	375.00	355.01	362.42	318.16	466,220
2023-10-30	378.27	380.00	375.00	375.88	329.97	66,019
2023-10-26	374.00	385.70	374.00	378.27	332.07	18,137
2023-10-25	380.00	380.00	374.00	378.27	332.07	118,230
2023-10-24	391.39	393.00	375.01	383.58	336.73	323,734
2023-10-23	387.78	390.00	380.00	387.51	340.18	163,100
2023-10-20	388.00	395.82	385.00	387.78	340.42	42,509
2023-10-19	390.90	391.00	390.83	390.83	343.10	123,463
2023-10-18	395.03	395.03	388.03	391.91	344.05	157,555
2023-10-17	399.00	399.47	395.03	399.47	350.68	17,802
2023-10-16	394.96	399.99	394.96	399.47	350.68	140,627
2023-10-13	392.00	398.99	392.00	398.95	350.23	71,017
2023-10-12	392.00	399.90	388.00	391.78	343.93	195,135
2023-10-11	392.00	398.00	392.00	394.99	346.75	227,044
2023-10-10	398.00	400.00	392.00	396.40	347.99	160,136
2023-10-06	391.66	403.00	387.00	399.34	350.57	346,528
2023-10-05	400.00	400.00	391.00	395.62	347.30	172,951
2023-10-04	405.75	405.75	396.11	400.00	351.15	254,867
2023-10-03	410.00	410.00	393.01	405.75	356.20	177,908
2023-10-02	407.35	407.35	403.00	406.32	356.70	128,363
2023-09-29	400.00	420.00	400.00	407.35	357.60	882,769
2023-09-28	380.00	390.00	380.00	389.97	342.34	362,336
2023-09-27	380.10	380.10	377.01	377.58	331.47	757,618
2023-09-26	370.00	385.00	370.00	380.17	333.74	698,002
2023-09-25	386.03	387.00	373.82	377.00	330.96	981,356
2023-09-22	392.00	392.00	384.13	389.93	342.31	477,059
2023-09-21	390.00	394.99	388.00	392.22	344.32	460,858
2023-09-20	392.01	400.00	392.00	393.25	345.22	580,924
2023-09-15	390.00	393.00	388.90	392.00	344.13	3,978,962
2023-09-14	395.00	395.10	392.00	392.94	344.95	472,532
2023-09-13	397.66	401.10	396.00	396.00	347.64	595,930
2023-09-12	400.00	403.00	395.60	397.67	349.10	217,006
2023-09-11	393.00	400.00	393.00	395.20	346.94	270,615
2023-09-08	401.00	401.10	390.00	391.87	344.01	1,061,189
2023-09-07	416.56	416.56	402.00	405.10	355.63	1,007,192
2023-09-06	414.00	420.00	414.00	416.56	365.69	324,730
2023-09-05	412.00	415.89	407.20	412.05	361.73	120,960
2023-09-04	425.00	425.00	411.31	411.88	361.58	43,686
2023-09-01	429.23	429.23	415.00	424.96	364.80	745,721
2023-08-31	428.14	429.90	424.01	429.23	368.46	250,698
2023-08-30	426.73	429.98	424.50	427.19	366.71	68,929
2023-08-29	430.00	430.00	418.00	422.50	362.69	58,126
2023-08-28	440.00	440.00	420.00	425.03	364.86	302,908
2023-08-25	427.00	439.50	424.00	426.90	366.46	310,490
2023-08-24	435.33	436.99	420.13	421.39	361.73	237,196
2023-08-23	436.00	439.90	430.00	435.33	373.70	305,343

← NewerPage 13 of 21 · 1,242 trading daysOlder →

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.