Sonda S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-15	298.00	300.00	293.00	295.14	240.63	230,256
2022-03-14	297.00	300.00	292.26	298.71	243.54	2,974,215
2022-03-11	299.98	300.00	295.00	298.24	243.15	47,362
2022-03-10	294.00	295.10	291.00	293.03	238.91	334,158
2022-03-09	290.00	300.00	280.00	298.73	243.55	1,844,241
2022-03-08	275.00	284.98	275.00	281.22	229.28	659,327
2022-03-07	275.01	279.48	275.01	277.72	226.42	128,307
2022-03-04	274.00	280.00	273.99	278.38	226.96	505,776
2022-03-03	270.00	273.99	260.00	270.35	220.41	473,771
2022-03-02	276.00	276.00	266.01	270.00	220.13	710,531
2022-03-01	281.99	282.00	273.00	274.78	224.03	693,131
2022-02-28	270.00	290.00	270.00	284.44	231.90	504,094
2022-02-25	266.50	272.91	266.50	270.00	220.13	503,638
2022-02-24	268.99	274.87	254.00	266.55	217.32	785,169
2022-02-23	282.00	285.00	271.00	274.87	224.10	865,929
2022-02-22	289.53	289.53	282.00	285.48	232.75	609,836
2022-02-21	292.45	292.46	292.45	292.45	238.43	89,773
2022-02-18	285.02	294.52	285.02	292.45	238.43	208,864
2022-02-17	295.00	305.88	290.20	294.53	240.13	307,544
2022-02-16	303.00	303.00	290.60	293.31	239.13	558,822
2022-02-15	302.00	303.50	290.00	299.50	244.18	821,535
2022-02-14	305.00	306.00	301.01	303.57	247.50	285,182
2022-02-11	316.31	318.00	310.10	311.38	253.87	870,071
2022-02-10	319.01	320.00	305.00	316.98	258.43	1,111,851
2022-02-09	320.00	330.00	312.00	320.13	261.00	1,763,024
2022-02-08	323.47	328.00	310.00	315.12	256.92	1,254,859
2022-02-07	325.04	327.00	309.51	317.13	258.55	878,387
2022-02-04	340.00	340.00	321.00	324.04	264.19	358,876
2022-02-03	339.00	339.00	325.00	326.50	266.19	1,135,256
2022-02-02	352.00	357.99	335.00	340.47	277.58	1,396,933
2022-02-01	350.00	360.00	320.00	349.71	285.12	1,261,869
2022-01-31	331.30	354.99	330.00	344.00	280.46	1,468,405
2022-01-28	325.00	336.30	316.65	328.00	267.42	5,374,318
2022-01-27	318.00	318.20	315.00	316.65	258.16	973,503
2022-01-26	314.00	322.03	313.01	318.00	259.26	1,500,173
2022-01-25	300.00	314.00	300.00	311.31	253.81	340,593
2022-01-24	310.51	319.00	300.00	306.70	250.05	250,179
2022-01-21	327.50	330.01	310.51	310.51	253.16	2,081,319
2022-01-20	313.00	320.00	312.90	313.25	255.39	687,971
2022-01-19	302.80	313.00	302.80	311.40	253.88	1,337,557
2022-01-18	298.19	305.00	298.00	300.00	244.59	1,358,510
2022-01-17	295.00	296.00	294.99	295.24	240.71	63,377
2022-01-14	289.54	293.00	285.00	288.17	234.94	409,958
2022-01-13	287.99	291.02	286.00	289.54	236.06	1,360,957
2022-01-12	287.49	292.00	284.98	287.99	234.80	1,467,798
2022-01-11	290.00	290.00	288.00	288.00	234.80	777,092
2022-01-10	290.58	290.58	285.00	286.07	233.23	1,188,517
2022-01-07	280.00	287.70	272.03	287.70	234.56	1,020,651
2022-01-06	269.90	282.00	264.00	275.54	224.65	890,746
2022-01-05	263.01	276.00	263.01	265.44	216.41	2,567,316
2022-01-04	248.01	269.00	244.53	258.99	211.15	4,855,681
2022-01-03	252.00	256.00	244.53	244.53	199.36	636,106
2021-12-30	253.90	253.90	246.00	250.00	203.82	450,795
2021-12-29	256.50	256.50	248.00	253.78	206.91	455,137
2021-12-28	255.00	257.00	253.50	255.80	208.55	884,691
2021-12-27	262.00	262.00	251.99	255.14	208.01	1,467,010
2021-12-24	260.00	260.00	259.00	259.00	211.16	642,766
2021-12-23	260.00	260.00	252.11	254.07	207.14	186,335
2021-12-22	246.00	260.00	246.00	254.59	207.57	1,548,836
2021-12-21	232.00	246.00	232.00	245.00	199.75	2,906,093

← NewerPage 20 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.