Sonda S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	300.00	309.99	300.00	309.99	299.59	3,059
2026-07-20	309.99	309.99	309.99	309.99	299.59	2,334
2026-07-17	300.00	310.00	300.00	309.99	299.59	277,367
2026-07-15	310.00	310.00	309.95	309.95	299.55	193,534
2026-07-13	305.05	310.18	305.05	310.18	299.77	9,013
2026-07-10	314.00	322.21	310.00	310.18	299.77	401,498
2026-07-09	316.00	316.00	308.00	315.22	304.64	110,461
2026-07-08	320.00	320.00	316.61	316.61	305.99	11,558
2026-07-07	316.29	320.00	315.00	316.61	305.99	303,444
2026-07-06	320.00	320.00	305.06	316.29	305.68	575,003
2026-07-03	320.00	322.00	315.00	320.01	309.27	443,654
2026-07-02	317.00	320.00	310.00	319.90	309.17	2,207,610
2026-07-01	295.00	309.00	295.00	303.44	293.26	694,651
2026-06-30	282.00	290.00	282.00	290.00	280.27	1,528,954
2026-06-26	282.00	285.00	281.10	284.27	274.73	626,562
2026-06-25	280.20	284.92	280.20	284.92	275.36	9,571
2026-06-24	282.00	288.00	282.00	284.92	275.36	2,785,173
2026-06-23	280.00	283.00	277.20	280.06	270.66	1,222,545
2026-06-22	280.00	280.64	280.00	280.64	271.22	8,066
2026-06-19	280.00	284.90	280.00	280.64	271.22	602,467
2026-06-18	280.00	280.10	280.00	280.00	270.60	767,587
2026-06-17	282.00	282.00	282.00	282.00	272.54	569
2026-06-16	281.00	282.00	281.00	282.00	272.54	493,263
2026-06-15	282.00	289.99	280.10	281.71	272.26	6,210,593
2026-06-12	285.80	286.00	282.00	282.00	272.54	3,000,558
2026-06-11	283.00	286.00	275.00	282.00	272.54	7,856,523
2026-06-10	278.99	285.00	278.99	282.00	272.54	6,243,174
2026-06-09	278.00	280.00	278.00	279.82	270.43	321,797
2026-06-08	280.00	280.00	280.00	280.00	270.60	73,791
2026-06-05	280.00	280.00	279.99	279.99	270.59	34,811
2026-06-04	275.00	278.00	275.00	275.00	265.77	514,315
2026-06-03	278.02	279.00	278.00	278.04	268.71	1,233,313
2026-06-02	281.58	281.58	281.58	281.58	272.13	16,264
2026-06-01	282.00	285.00	279.18	281.58	272.13	200,403
2026-05-29	284.00	285.00	280.01	284.00	274.47	839,198
2026-05-28	280.00	284.00	279.98	281.65	272.20	4,196,348
2026-05-27	283.00	283.00	280.00	280.09	270.69	280,330
2026-05-26	282.01	285.99	282.00	283.66	274.14	45,386
2026-05-25	286.87	287.00	286.87	286.97	277.34	73,330
2026-05-22	272.00	282.00	272.00	281.12	271.69	59,619
2026-05-20	278.00	284.89	272.01	272.01	262.88	100,388
2026-05-19	278.00	278.00	278.00	278.00	268.67	7,180
2026-05-18	276.01	280.50	276.01	278.00	268.67	69,404
2026-05-15	283.99	283.99	280.00	280.01	270.61	149,375
2026-05-14	280.01	285.00	273.01	285.00	275.44	131,221
2026-05-13	279.01	285.00	279.00	284.77	275.21	206,043
2026-05-12	285.11	287.00	280.01	285.03	275.47	691,211
2026-05-11	299.00	299.00	296.91	296.91	286.95	68,076
2026-05-08	274.00	290.00	274.00	285.00	275.44	1,078,324
2026-05-07	284.99	284.99	278.00	279.35	269.98	99,118
2026-05-06	285.39	285.39	285.00	285.00	275.44	657,565
2026-05-05	281.00	287.00	279.50	285.38	275.80	195,996
2026-05-04	285.00	285.00	280.00	281.69	272.24	33,723
2026-04-30	285.01	290.19	285.01	289.51	279.79	46,588
2026-04-29	290.60	290.60	290.00	290.18	280.44	156,565
2026-04-28	300.00	300.00	290.01	295.18	285.27	237,914
2026-04-27	301.00	301.00	295.00	298.54	288.52	167,197
2026-04-24	301.00	310.10	301.00	302.70	292.54	2,646,551
2026-04-23	314.74	314.74	314.74	314.74	304.18	816
2026-04-22	311.89	315.01	311.89	314.74	304.18	213,029

← NewerPage 2 of 3 · 122 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.