Sonda S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-28	409.66	409.69	405.00	407.72	338.72	114,787
2023-02-27	410.78	410.78	405.13	409.95	340.57	176,987
2023-02-24	413.68	420.00	413.68	414.93	344.71	218,137
2023-02-23	415.00	415.00	412.90	413.68	343.67	149,246
2023-02-22	403.00	410.00	403.00	407.00	338.12	128,944
2023-02-21	405.00	406.00	405.00	405.12	336.56	132,153
2023-02-20	405.00	410.00	405.00	405.49	336.86	29,919
2023-02-17	405.17	408.00	405.00	405.07	336.52	441,759
2023-02-16	408.94	410.00	401.20	405.18	336.61	662,061
2023-02-15	406.00	410.00	405.00	408.94	339.73	143,287
2023-02-14	407.00	407.00	405.00	405.05	336.50	111,552
2023-02-13	404.98	405.00	404.50	405.00	336.46	87,576
2023-02-10	405.00	408.42	402.00	405.66	337.01	56,626
2023-02-09	404.00	407.99	404.00	406.03	337.31	391,909
2023-02-08	403.90	404.00	399.00	403.50	335.21	490,945
2023-02-07	404.00	404.00	396.03	399.66	332.02	185,101
2023-02-06	385.02	390.00	380.01	388.98	323.15	168,537
2023-02-03	399.87	399.87	385.02	385.02	319.86	79,987
2023-02-02	384.79	388.85	384.78	385.01	319.85	310,553
2023-02-01	394.00	394.00	382.51	384.99	319.83	176,482
2023-01-31	401.01	401.02	395.10	395.10	328.23	340,834
2023-01-30	411.98	415.00	411.98	413.00	343.10	525,500
2023-01-27	402.00	414.00	401.00	413.03	343.13	617,792
2023-01-26	397.98	405.00	391.01	402.45	334.34	477,530
2023-01-25	404.00	404.00	402.00	402.00	333.97	72,847
2023-01-24	402.00	408.00	402.00	403.36	335.10	138,124
2023-01-23	397.82	408.00	390.00	403.19	334.95	893,343
2023-01-20	395.00	400.00	390.00	397.82	330.49	124,168
2023-01-19	384.00	395.00	380.00	395.00	328.15	7,167,375
2023-01-18	373.00	385.00	373.00	380.36	315.99	1,038,372
2023-01-17	371.19	380.00	370.00	377.41	313.54	377,620
2023-01-16	370.00	375.00	370.00	374.94	311.48	862,724
2023-01-13	370.00	375.00	370.00	374.50	311.12	708,527
2023-01-12	365.10	375.00	365.01	372.04	309.08	379,049
2023-01-11	364.94	378.00	364.94	378.00	314.03	1,034,348
2023-01-10	371.00	371.98	360.00	364.94	303.18	3,048,193
2023-01-09	360.50	371.98	351.00	371.98	309.03	3,429,801
2023-01-06	334.00	370.00	334.00	360.50	299.49	1,432,863
2023-01-05	319.96	319.96	315.12	319.26	265.23	327,912
2023-01-04	320.64	320.64	317.79	319.99	265.83	986,970
2023-01-03	317.00	324.19	316.12	323.88	269.07	242,879
2022-12-30	324.00	325.95	324.00	324.19	269.32	34,027
2022-12-29	334.00	334.00	320.00	326.81	271.50	1,565,417
2022-12-28	329.23	333.00	329.23	329.81	273.99	51,805
2022-12-27	343.00	343.00	335.00	335.24	278.50	630,987
2022-12-26	343.74	343.74	343.74	343.74	285.57	28,150
2022-12-23	342.00	349.98	340.00	349.45	290.31	492,389
2022-12-22	350.00	354.96	345.00	349.51	290.36	3,451,623
2022-12-21	350.00	359.98	344.21	348.49	289.51	176,266
2022-12-20	350.00	350.00	336.00	343.91	285.71	790,065
2022-12-19	330.00	345.00	327.50	344.00	285.78	777,027
2022-12-16	318.90	327.50	318.90	327.50	272.07	1,143,773
2022-12-15	314.00	319.01	314.00	319.01	265.02	20,403
2022-12-14	313.00	319.99	309.87	319.01	265.02	153,553
2022-12-13	320.00	320.00	315.00	318.39	264.51	168,092
2022-12-12	313.01	321.34	313.01	318.60	264.68	199,084
2022-12-09	318.16	318.16	318.16	318.16	264.31	10,937
2022-12-07	321.39	321.39	315.02	318.16	264.31	36,707
2022-12-06	320.00	324.97	317.90	321.57	267.15	168,680
2022-12-05	320.00	320.00	320.00	320.00	265.84	810,392

← NewerPage 16 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.