Sonda S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-20 | 235.00 | 235.00 | 218.00 | 230.22 | 187.70 | 1,473,900 |
| 2021-12-17 | 257.01 | 257.01 | 242.30 | 244.99 | 183.43 | 1,144,399 |
| 2021-12-16 | 256.00 | 259.90 | 253.00 | 254.23 | 190.35 | 2,297,205 |
| 2021-12-15 | 244.00 | 252.99 | 235.00 | 249.62 | 186.90 | 2,586,773 |
| 2021-12-14 | 248.99 | 248.99 | 241.01 | 243.58 | 182.38 | 816,267 |
| 2021-12-13 | 260.51 | 260.51 | 250.00 | 253.96 | 190.15 | 1,213,137 |
| 2021-12-10 | 260.10 | 267.00 | 260.00 | 260.50 | 195.05 | 762,375 |
| 2021-12-09 | 262.00 | 263.00 | 260.00 | 261.82 | 196.03 | 1,011,809 |
| 2021-12-07 | 260.00 | 266.00 | 256.50 | 260.24 | 194.85 | 1,100,640 |
| 2021-12-06 | 271.00 | 271.00 | 259.38 | 261.82 | 196.03 | 102,307 |
| 2021-12-03 | 270.00 | 273.50 | 262.51 | 264.00 | 197.67 | 2,350,924 |
| 2021-12-02 | 269.99 | 269.99 | 262.00 | 265.95 | 199.13 | 1,026,083 |
| 2021-12-01 | 270.10 | 275.00 | 260.00 | 261.71 | 195.95 | 1,663,332 |
| 2021-11-30 | 293.00 | 293.00 | 266.75 | 266.75 | 199.73 | 20,810,727 |
| 2021-11-29 | 290.00 | 293.00 | 272.02 | 293.00 | 219.38 | 2,539,041 |
| 2021-11-26 | 302.77 | 303.48 | 294.01 | 295.30 | 221.10 | 1,222,388 |
| 2021-11-25 | 301.00 | 307.00 | 300.00 | 303.48 | 227.23 | 409,629 |
| 2021-11-24 | 319.00 | 319.00 | 301.00 | 301.00 | 225.37 | 350,550 |
| 2021-11-23 | 312.01 | 318.99 | 310.10 | 314.31 | 235.34 | 5,081,675 |
| 2021-11-22 | 295.00 | 325.00 | 295.00 | 311.00 | 232.86 | 5,866,232 |
| 2021-11-19 | 284.00 | 289.99 | 280.00 | 283.60 | 212.34 | 1,163,299 |
| 2021-11-18 | 296.00 | 300.01 | 285.11 | 285.11 | 213.47 | 1,588,702 |
| 2021-11-17 | 297.69 | 297.69 | 297.60 | 297.60 | 222.82 | 49,088 |
| 2021-11-16 | 308.59 | 310.00 | 293.00 | 297.69 | 222.89 | 789,095 |
| 2021-11-15 | 311.60 | 311.60 | 299.00 | 305.53 | 228.76 | 290,526 |
| 2021-11-12 | 316.00 | 318.00 | 310.00 | 313.27 | 234.56 | 502,362 |
| 2021-11-11 | 310.95 | 320.00 | 310.93 | 316.66 | 237.09 | 663,173 |
| 2021-11-10 | 311.00 | 312.03 | 311.00 | 311.70 | 233.38 | 177,822 |
| 2021-11-09 | 296.91 | 315.01 | 296.91 | 314.71 | 235.63 | 720,796 |
| 2021-11-08 | 307.80 | 308.00 | 300.10 | 304.80 | 228.21 | 1,038,712 |
| 2021-11-05 | 313.00 | 313.00 | 302.00 | 309.90 | 232.03 | 464,797 |
| 2021-11-04 | 301.00 | 325.00 | 301.00 | 312.93 | 234.30 | 1,144,172 |
| 2021-11-03 | 285.00 | 302.00 | 285.00 | 300.55 | 225.03 | 1,065,510 |
| 2021-11-02 | 279.99 | 288.99 | 275.00 | 284.99 | 213.38 | 2,483,262 |
| 2021-10-29 | 280.00 | 282.00 | 268.00 | 274.80 | 205.75 | 1,597,280 |
| 2021-10-28 | 282.00 | 282.00 | 269.00 | 273.22 | 204.57 | 399,368 |
| 2021-10-27 | 284.50 | 284.53 | 275.12 | 278.92 | 208.84 | 317,126 |
| 2021-10-26 | 290.00 | 291.00 | 281.51 | 284.17 | 212.77 | 606,156 |
| 2021-10-25 | 275.00 | 288.99 | 275.00 | 285.41 | 213.70 | 1,175,190 |
| 2021-10-22 | 267.00 | 275.00 | 263.00 | 273.28 | 204.61 | 3,657,512 |
| 2021-10-21 | 280.38 | 285.00 | 261.00 | 261.00 | 195.42 | 3,226,889 |
| 2021-10-20 | 281.00 | 285.00 | 280.00 | 280.38 | 209.93 | 893,324 |
← NewerPage 21 of 21 · 1,242 trading days
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.