Sonda S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-25	402.20	402.23	401.10	402.23	345.29	67,423
2023-05-24	402.60	409.78	400.00	402.20	345.26	644,434
2023-05-23	401.04	402.59	401.04	402.59	345.60	125,392
2023-05-22	395.00	408.97	395.00	400.74	344.01	1,051,288
2023-05-19	388.01	398.00	388.01	395.43	339.45	270,656
2023-05-18	390.40	390.40	384.00	385.36	330.81	62,184
2023-05-17	390.00	397.97	386.00	390.39	335.12	416,939
2023-05-16	397.98	397.99	380.10	385.01	330.50	945,739
2023-05-15	403.99	403.99	392.30	392.30	336.76	79,779
2023-05-12	392.30	399.98	392.20	397.01	340.81	3,160,754
2023-05-11	397.00	397.01	390.38	396.53	340.39	873,531
2023-05-10	400.00	400.00	391.10	398.56	342.14	327,760
2023-05-09	402.50	402.50	397.00	401.87	344.98	340,520
2023-05-08	405.00	408.00	402.50	402.66	345.66	185,931
2023-05-05	404.01	406.00	400.00	400.13	343.48	374,916
2023-05-04	404.00	404.01	392.01	404.01	346.82	124,323
2023-05-03	404.99	405.00	395.05	404.00	346.81	642,196
2023-05-02	407.83	407.83	407.79	407.79	350.06	58,619
2023-04-28	414.50	414.50	407.00	407.83	350.09	5,179,702
2023-04-27	404.98	414.99	404.98	410.79	352.64	2,830,280
2023-04-26	404.99	405.00	404.00	405.00	347.66	2,353,851
2023-04-25	393.00	403.00	392.99	400.37	343.69	555,385
2023-04-24	400.17	400.17	395.98	399.80	343.20	1,961,421
2023-04-21	400.16	400.16	400.15	400.16	343.51	44,931
2023-04-20	399.99	400.16	399.99	400.16	343.51	180,056
2023-04-19	401.00	401.00	400.00	400.03	343.40	1,980,589
2023-04-18	399.90	409.98	399.90	400.00	343.37	550,866
2023-04-17	410.00	410.00	400.00	400.00	343.37	3,957,679
2023-04-14	414.27	414.27	412.00	412.74	342.89	95,525
2023-04-13	415.00	419.00	410.01	414.27	344.16	246,918
2023-04-12	415.00	415.00	407.00	415.00	344.77	235,744
2023-04-11	416.00	416.00	405.12	415.93	345.54	1,395,869
2023-04-10	410.00	415.94	410.00	415.94	345.55	9,756
2023-04-06	418.00	418.00	415.94	415.94	345.55	3,518
2023-04-05	415.00	415.94	415.00	415.94	345.55	18,178
2023-04-04	418.00	418.01	418.00	418.01	347.27	294,510
2023-04-03	405.37	425.00	405.37	423.50	351.83	72,514
2023-03-31	422.00	425.00	420.00	420.07	348.98	198,697
2023-03-30	412.00	420.00	412.00	419.87	348.81	556,676
2023-03-29	412.00	412.00	412.00	412.00	342.27	61,835
2023-03-28	410.72	412.00	410.72	412.00	342.27	112,548
2023-03-27	410.01	412.00	410.00	410.72	341.21	130,400
2023-03-24	410.11	420.00	410.11	420.00	348.92	40,490
2023-03-23	416.00	425.00	415.00	419.99	348.91	2,575,781
2023-03-22	415.00	421.00	405.01	415.74	345.38	157,969
2023-03-21	406.51	424.00	406.51	421.00	349.75	422,828
2023-03-20	414.99	420.00	406.51	406.51	337.71	313,195
2023-03-17	414.99	417.50	400.02	415.00	344.77	3,530,740
2023-03-16	410.00	410.00	401.00	409.94	340.56	5,242,731
2023-03-15	408.99	413.91	408.99	413.00	343.10	165,984
2023-03-14	410.00	413.00	408.00	408.00	338.95	2,096,466
2023-03-13	408.00	413.02	408.00	413.02	343.12	73,942
2023-03-10	411.00	425.40	411.00	421.04	349.78	186,144
2023-03-09	417.66	428.00	417.66	425.40	353.40	1,394,080
2023-03-08	412.20	418.20	412.18	417.66	346.97	170,861
2023-03-07	405.00	414.50	405.00	412.20	342.44	179,146
2023-03-06	409.00	409.00	405.00	405.00	336.46	348,634
2023-03-03	420.00	425.00	408.46	409.69	340.35	422,915
2023-03-02	420.46	425.00	420.46	422.59	351.07	332,458
2023-03-01	410.00	423.00	409.70	420.46	349.30	181,035

← NewerPage 15 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.