Sonda S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-08	290.00	291.93	285.00	289.27	235.84	2,428,294
2022-06-07	289.80	290.00	287.00	289.13	235.73	2,125,092
2022-06-06	292.79	293.20	287.59	289.80	236.27	1,182,902
2022-06-03	294.50	294.50	291.10	292.79	238.71	165,842
2022-06-02	292.00	303.97	290.00	297.62	242.65	371,975
2022-06-01	309.99	309.99	295.00	296.67	241.87	460,771
2022-05-31	308.53	310.90	303.00	309.18	252.07	320,556
2022-05-30	310.00	312.00	301.11	308.53	251.54	348,306
2022-05-27	302.57	312.00	302.00	308.93	251.87	1,543,356
2022-05-26	303.50	303.50	300.00	302.57	246.68	831,341
2022-05-25	299.85	304.00	294.90	304.00	247.85	840,612
2022-05-24	295.00	300.00	295.00	299.86	244.47	147,456
2022-05-23	300.00	305.00	298.11	302.98	247.02	152,092
2022-05-20	297.64	298.00	291.05	295.47	240.89	389,663
2022-05-19	301.00	301.00	291.00	297.64	242.66	656,110
2022-05-18	307.50	307.50	300.00	302.05	246.26	498,621
2022-05-17	304.00	312.00	304.00	307.14	250.41	691,103
2022-05-16	300.00	302.00	298.97	300.94	245.35	1,057,349
2022-05-13	294.00	310.00	294.00	305.37	248.97	1,103,552
2022-05-12	291.50	296.00	286.01	295.65	241.04	1,755,817
2022-05-11	283.00	294.00	282.96	287.20	234.15	1,916,815
2022-05-10	290.00	290.00	276.01	283.78	231.36	780,245
2022-05-09	277.01	287.98	277.01	286.27	233.39	277,904
2022-05-06	285.00	289.00	285.00	288.69	235.37	99,363
2022-05-05	300.00	300.00	283.00	284.64	232.07	282,968
2022-05-04	290.00	299.00	288.95	291.80	237.90	528,750
2022-05-03	283.02	299.00	283.02	290.39	236.75	481,533
2022-05-02	290.00	290.00	276.21	283.00	230.73	1,538,745
2022-04-29	300.00	300.00	291.00	293.72	239.47	434,631
2022-04-28	300.00	300.00	293.04	294.59	240.18	279,695
2022-04-27	295.00	300.00	295.00	297.26	242.35	680,053
2022-04-26	305.20	306.02	286.10	291.90	237.98	1,298,236
2022-04-25	316.57	316.57	305.00	305.00	248.66	1,682,770
2022-04-22	325.00	325.01	316.57	316.57	258.10	2,022,788
2022-04-21	336.89	336.89	322.00	322.94	263.29	205,098
2022-04-20	337.00	337.01	310.00	336.89	274.66	673,967
2022-04-19	337.00	337.00	333.10	336.92	274.69	539,168
2022-04-18	330.00	338.35	330.00	335.06	273.17	1,933,020
2022-04-14	342.00	344.90	331.10	344.90	281.19	1,681,697
2022-04-13	335.00	345.00	335.00	340.06	277.25	4,505,843
2022-04-12	335.01	335.01	326.10	335.00	273.12	833,952
2022-04-11	330.98	335.00	325.00	334.90	273.04	661,330
2022-04-08	320.00	333.00	320.00	330.98	269.85	290,554
2022-04-07	329.00	329.00	320.01	324.55	264.60	338,165
2022-04-06	320.00	324.00	320.00	324.00	264.16	332,380
2022-04-05	325.00	325.00	320.00	324.46	264.53	232,219
2022-04-04	316.50	328.00	316.50	325.13	265.08	1,856,023
2022-04-01	310.00	318.00	309.05	315.54	257.26	320,621
2022-03-31	315.00	315.00	310.57	313.76	255.81	379,322
2022-03-30	323.99	323.99	312.01	313.42	255.53	206,123
2022-03-29	333.29	335.00	323.00	324.95	264.93	249,869
2022-03-28	335.00	335.00	325.00	329.99	269.04	444,951
2022-03-25	348.00	348.00	331.65	334.96	273.09	427,174
2022-03-24	326.47	342.00	326.47	340.00	277.20	360,562
2022-03-23	337.00	337.00	327.00	329.77	268.86	286,771
2022-03-22	352.00	352.00	330.60	338.49	275.97	1,325,604
2022-03-21	345.00	359.00	340.00	348.00	283.72	1,233,124
2022-03-18	320.00	345.00	320.00	340.94	277.97	1,893,071
2022-03-17	306.65	318.90	306.65	315.00	256.82	656,095
2022-03-16	295.01	308.00	295.00	306.65	250.01	861,364

← NewerPage 19 of 21 · 1,246 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.