Sonda S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-22	433.23	438.18	433.20	436.14	374.40	125,935
2023-08-21	426.07	432.00	426.07	428.94	368.22	114,322
2023-08-18	435.30	435.30	422.00	426.07	365.75	273,574
2023-08-17	433.00	437.00	433.00	435.30	373.68	23,533
2023-08-16	440.47	440.47	435.00	435.65	373.98	271,079
2023-08-14	445.00	445.00	435.00	440.47	378.11	71,799
2023-08-11	449.39	449.39	442.56	445.24	382.21	53,250
2023-08-10	450.00	450.00	448.00	449.39	385.77	178,102
2023-08-09	454.90	454.90	437.99	442.75	380.07	722,557
2023-08-08	445.00	445.60	436.10	441.24	378.77	193,296
2023-08-07	450.00	450.00	444.00	445.69	382.59	350,813
2023-08-04	444.74	449.00	444.74	447.96	384.54	567,098
2023-08-03	446.35	459.00	440.99	444.74	381.78	1,710,088
2023-08-02	459.98	459.98	445.00	446.35	383.16	922,063
2023-08-01	446.00	460.00	445.82	447.28	383.96	646,130
2023-07-31	445.00	447.00	438.24	445.81	382.70	857,399
2023-07-28	449.00	449.00	432.00	438.24	376.20	1,099,326
2023-07-27	434.90	447.39	434.80	438.58	376.49	1,197,594
2023-07-26	432.10	434.00	423.20	426.09	365.77	216,637
2023-07-25	439.00	445.00	431.12	436.02	374.29	980,035
2023-07-24	439.10	449.00	435.00	439.78	377.52	426,222
2023-07-21	438.00	448.00	435.00	439.10	376.94	686,683
2023-07-20	438.98	438.98	430.00	434.48	372.97	910,941
2023-07-19	422.72	438.99	422.72	435.00	373.42	3,440,673
2023-07-18	410.25	430.00	410.00	422.00	362.26	5,199,014
2023-07-17	413.65	413.65	407.15	410.25	352.17	463,383
2023-07-14	411.00	420.00	406.10	413.65	355.09	620,418
2023-07-13	407.80	414.00	403.01	406.15	348.65	1,525,216
2023-07-12	390.00	410.00	390.00	404.71	347.42	1,371,685
2023-07-11	385.99	389.89	385.99	386.00	331.35	366,236
2023-07-10	390.00	392.99	380.09	381.74	327.70	592,906
2023-07-07	390.99	390.99	385.01	385.92	331.29	289,114
2023-07-06	386.05	393.00	386.04	389.57	334.42	558,372
2023-07-05	397.61	397.61	393.50	393.84	338.08	201,153
2023-07-04	396.20	400.00	393.20	397.61	341.32	270,137
2023-07-03	386.00	398.99	385.03	396.41	340.29	275,230
2023-06-30	390.00	395.99	387.01	389.85	334.66	192,483
2023-06-29	391.88	399.50	390.00	392.62	337.04	115,137
2023-06-28	398.30	401.99	387.60	388.00	333.07	1,110,261
2023-06-27	406.11	406.11	390.00	398.27	341.89	1,165,364
2023-06-23	401.50	406.99	401.40	406.11	348.62	55,142
2023-06-22	407.87	408.93	402.30	403.10	346.03	196,128
2023-06-20	409.00	410.00	404.00	407.83	350.09	1,068,552
2023-06-19	407.18	409.90	404.00	408.70	350.84	464,527
2023-06-16	405.24	409.89	401.00	401.40	344.57	699,151
2023-06-15	404.11	406.99	401.81	405.24	347.87	117,464
2023-06-14	403.00	406.99	401.04	404.13	346.92	784,857
2023-06-13	411.10	411.10	400.00	403.00	345.95	1,075,536
2023-06-12	412.49	413.80	407.88	412.63	354.21	408,073
2023-06-09	400.00	413.00	400.00	410.42	352.32	248,471
2023-06-08	395.92	398.10	395.00	395.78	339.75	741,975
2023-06-07	403.00	403.91	393.22	395.93	339.88	353,977
2023-06-06	407.00	409.96	402.00	403.34	346.24	164,956
2023-06-05	414.00	414.01	401.14	406.48	348.94	211,812
2023-06-02	413.94	414.99	411.70	413.90	355.30	222,070
2023-06-01	414.10	414.10	409.00	413.94	355.34	2,449,246
2023-05-31	413.97	414.03	413.97	414.03	355.42	2,245,484
2023-05-30	409.30	413.99	408.01	413.97	355.37	565,967
2023-05-29	400.00	407.90	400.00	407.89	350.15	192,244
2023-05-26	400.11	402.00	399.01	400.61	343.90	117,432

← NewerPage 14 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.