Sonda S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-05	320.00	320.00	320.00	320.00	265.84	810,392
2022-12-02	320.32	327.21	320.32	327.21	271.83	10,180
2022-12-01	320.10	329.00	320.02	327.21	271.83	362,832
2022-11-30	315.10	331.00	315.10	330.15	274.28	201,257
2022-11-29	320.00	323.40	320.00	322.96	268.30	84,038
2022-11-28	320.00	325.99	320.00	323.91	269.09	262,336
2022-11-25	333.59	333.59	320.00	327.84	272.36	429,589
2022-11-24	337.00	337.00	330.00	333.59	277.13	959,545
2022-11-23	324.00	330.00	310.00	329.14	273.44	1,445,424
2022-11-22	329.00	330.00	320.01	326.43	271.18	149,414
2022-11-21	329.99	329.99	323.99	327.20	271.82	87,148
2022-11-18	320.01	324.01	320.00	323.99	269.16	233,957
2022-11-17	325.00	325.00	324.69	324.69	269.74	50,321
2022-11-16	327.54	330.01	323.00	325.00	270.00	2,087,871
2022-11-15	324.34	330.00	324.34	327.60	272.16	541,586
2022-11-14	324.18	327.00	314.11	324.34	269.45	287,415
2022-11-11	335.00	335.00	324.00	328.89	273.23	989,498
2022-11-10	332.00	339.99	320.20	336.44	279.50	300,506
2022-11-09	335.00	335.00	323.10	332.27	276.04	333,389
2022-11-08	331.65	340.00	331.65	335.09	278.38	389,529
2022-11-07	329.01	335.00	320.10	335.00	278.30	1,500,631
2022-11-04	328.01	330.00	320.00	329.01	273.33	239,311
2022-11-03	329.99	330.00	321.10	328.01	272.50	180,696
2022-11-02	333.16	340.00	320.01	339.00	281.63	349,615
2022-10-28	325.19	333.14	325.00	333.14	276.76	45,706
2022-10-27	330.22	330.22	325.00	325.19	270.15	64,391
2022-10-26	326.00	330.23	326.00	330.23	274.34	44,389
2022-10-25	325.00	327.00	320.00	327.00	271.66	88,566
2022-10-24	325.00	325.00	325.00	325.00	270.00	525,306
2022-10-21	325.00	325.00	320.01	324.72	269.76	654,790
2022-10-20	325.01	329.99	311.00	311.00	258.37	2,778,279
2022-10-19	333.72	338.00	330.00	330.04	274.18	184,747
2022-10-18	332.00	339.99	330.00	330.42	274.50	488,514
2022-10-17	323.81	330.00	323.81	329.19	273.48	143,543
2022-10-14	325.52	330.00	320.00	323.81	269.01	143,324
2022-10-13	319.90	332.00	317.79	325.76	270.63	141,892
2022-10-12	325.00	330.00	317.79	324.10	269.25	289,595
2022-10-11	335.00	335.00	330.02	333.00	276.64	100,394
2022-10-07	349.90	349.99	340.00	341.81	283.96	285,760
2022-10-06	350.00	354.99	344.50	350.44	291.13	532,045
2022-10-05	360.00	374.99	354.50	358.40	297.74	79,554
2022-10-04	352.67	360.03	352.67	360.00	299.07	2,787,608
2022-10-03	344.61	358.00	344.61	352.67	292.98	294,552
2022-09-30	341.55	360.00	341.53	348.10	289.19	134,053
2022-09-29	331.00	346.00	331.00	345.00	286.61	244,573
2022-09-28	347.98	348.00	330.01	345.00	286.61	931,990
2022-09-27	350.92	351.00	330.01	348.76	289.74	325,845
2022-09-26	351.00	351.00	350.92	350.92	291.53	74,603
2022-09-23	345.00	354.00	345.00	350.87	291.49	445,016
2022-09-22	349.90	359.99	349.90	359.99	299.06	223,364
2022-09-21	335.00	350.01	335.00	350.00	290.77	1,875,807
2022-09-20	360.00	360.00	336.13	340.38	282.77	187,015
2022-09-15	345.00	360.00	343.91	360.00	299.07	337,154
2022-09-14	345.00	355.00	345.00	345.77	287.25	818,653
2022-09-13	362.01	365.00	343.92	345.30	286.86	232,643
2022-09-12	360.29	375.00	360.29	361.96	300.70	585,130
2022-09-09	349.00	369.00	344.00	360.29	299.31	3,305,534
2022-09-08	355.00	355.00	344.00	349.67	290.49	503,180
2022-09-07	360.01	365.00	350.04	359.00	298.24	447,639
2022-09-06	389.90	389.90	360.00	376.32	312.63	1,124,425

← NewerPage 17 of 21 · 1,243 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.