Sonda S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-05	393.20	396.37	373.12	384.90	319.76	3,058,717
2022-09-02	369.69	387.00	369.69	379.94	309.76	926,555
2022-09-01	365.00	373.00	347.00	369.90	301.58	457,473
2022-08-31	377.02	377.02	365.00	365.00	297.58	1,142,132
2022-08-30	352.00	379.99	347.60	377.02	307.38	1,359,827
2022-08-29	347.99	354.00	341.00	354.00	288.61	1,728,541
2022-08-26	346.22	354.00	340.01	348.00	283.72	881,255
2022-08-25	340.00	351.00	340.00	351.00	286.17	2,344,242
2022-08-24	334.00	339.80	330.01	338.41	275.90	2,093,882
2022-08-23	332.50	337.99	325.00	335.00	273.12	2,283,874
2022-08-22	334.94	335.00	328.00	334.75	272.92	118,870
2022-08-19	329.59	335.00	329.59	334.94	273.07	183,823
2022-08-18	330.00	336.70	330.00	333.05	271.53	602,075
2022-08-17	330.00	337.00	330.00	336.72	274.53	460,525
2022-08-16	333.00	344.00	330.00	340.00	277.20	8,505,862
2022-08-12	316.05	330.00	316.05	330.00	269.05	731,392
2022-08-11	320.00	322.00	316.00	316.05	257.67	588,181
2022-08-10	302.93	335.00	301.99	313.00	255.19	93,537,381
2022-08-09	300.00	305.00	297.00	302.93	246.98	674,726
2022-08-08	307.50	309.00	300.00	306.30	249.72	376,707
2022-08-05	302.00	310.90	302.00	307.50	250.70	578,163
2022-08-04	305.00	314.00	301.00	310.46	253.12	1,077,015
2022-08-03	296.97	305.00	296.97	300.52	245.01	1,078,153
2022-08-02	299.99	300.00	281.30	299.00	243.77	885,766
2022-08-01	299.00	302.00	296.00	300.43	244.94	705,735
2022-07-29	299.00	308.00	290.00	297.24	242.34	904,244
2022-07-28	286.80	293.00	286.80	292.99	238.87	558,337
2022-07-27	285.00	286.90	282.15	285.79	233.00	1,876,186
2022-07-26	278.00	290.00	277.10	283.00	230.73	748,065
2022-07-25	275.31	280.00	272.01	276.50	225.43	35,041
2022-07-22	271.00	279.00	271.00	275.31	224.46	340,596
2022-07-21	280.00	280.00	268.03	278.39	226.97	577,998
2022-07-20	271.30	277.00	265.54	275.09	224.28	283,091
2022-07-19	268.01	272.10	268.01	271.32	221.21	262,989
2022-07-18	267.00	272.81	265.72	272.81	222.42	550,594
2022-07-15	265.11	266.02	265.11	265.72	216.64	45,035
2022-07-14	269.90	270.00	265.21	269.18	219.46	154,044
2022-07-13	270.00	288.00	270.00	274.80	224.04	206,541
2022-07-12	266.01	272.00	266.01	270.08	220.19	296,258
2022-07-11	273.09	275.00	266.00	274.01	223.40	91,421
2022-07-08	273.00	273.08	265.21	273.08	222.64	1,386,367
2022-07-07	270.00	280.00	265.00	273.08	222.64	217,104
2022-07-06	275.89	275.89	270.00	270.00	220.13	312,286
2022-07-05	270.00	276.00	270.00	275.89	224.93	812,912
2022-07-04	265.01	275.00	265.01	272.65	222.29	270,592
2022-07-01	270.00	285.00	270.00	273.29	222.81	437,765
2022-06-30	268.01	275.01	268.01	274.80	224.04	612,502
2022-06-29	275.00	275.00	268.21	268.48	218.89	52,708
2022-06-28	275.01	277.57	265.01	275.64	224.73	108,027
2022-06-24	270.01	275.00	270.01	274.43	223.74	302,348
2022-06-23	275.00	280.00	268.38	274.10	223.47	575,176
2022-06-22	276.50	280.00	272.00	275.07	224.26	726,039
2022-06-20	278.85	278.85	275.00	276.30	225.27	457,094
2022-06-17	271.00	279.00	267.99	279.00	227.47	864,210
2022-06-16	273.60	273.60	265.70	270.05	220.17	476,126
2022-06-15	283.90	283.90	274.05	275.05	224.25	138,836
2022-06-14	282.50	282.50	269.00	271.81	221.60	511,076
2022-06-13	292.00	292.00	280.20	280.28	228.51	529,473
2022-06-10	290.00	297.00	284.51	291.47	237.63	729,090
2022-06-09	289.50	290.00	280.00	290.00	236.44	1,135,023

← NewerPage 18 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.