Sonda S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	305.00	312.90	300.00	311.89	301.42	11,042,514
2026-04-20	305.00	305.00	305.00	305.00	294.77	939,696
2026-04-17	302.99	306.00	302.99	306.00	291.19	74,190
2026-04-16	308.60	308.61	300.00	305.10	290.33	815,993
2026-04-15	295.61	304.00	295.61	298.11	283.68	1,207,339
2026-04-14	309.98	309.98	298.57	298.60	284.15	476,239
2026-04-13	304.00	310.00	300.50	302.01	287.39	317,150
2026-04-10	300.00	303.90	299.00	303.89	289.18	295,949
2026-04-09	300.00	300.00	298.57	298.57	284.12	123,959
2026-04-08	303.00	303.00	297.00	299.58	285.08	300,086
2026-04-07	300.00	300.00	299.96	299.96	285.44	47,948
2026-04-06	300.00	300.00	299.14	299.84	285.33	32,222
2026-04-02	304.00	304.00	304.00	304.00	289.29	26
2026-04-01	302.83	305.00	300.10	304.00	289.29	1,083,861
2026-03-31	286.00	305.00	286.00	302.83	288.17	430,390
2026-03-30	300.00	300.00	297.00	299.93	285.41	24,175
2026-03-27	300.00	304.00	295.00	299.93	285.41	2,406,608
2026-03-26	304.80	304.80	298.79	300.00	285.48	1,332,921
2026-03-25	294.00	300.00	290.00	299.95	285.43	4,139,088
2026-03-24	305.00	305.00	294.79	294.79	280.52	83,846
2026-03-23	299.58	299.58	294.83	295.08	280.80	46,697
2026-03-20	300.00	300.00	285.02	285.02	271.22	220,334
2026-03-19	300.00	301.00	300.00	300.87	286.31	214,811
2026-03-18	304.50	304.50	300.00	301.75	287.14	129,720
2026-03-17	307.00	307.00	304.10	304.84	290.08	413,603
2026-03-16	300.00	304.30	300.00	301.83	287.22	78,741
2026-03-13	303.00	303.00	300.00	303.00	288.33	188,366
2026-03-12	300.00	307.00	295.00	303.65	288.95	503,462
2026-03-11	300.10	304.99	300.00	304.90	290.14	1,464,534
2026-03-10	300.00	300.00	300.00	300.00	285.48	189,998
2026-03-09	305.00	305.00	291.10	299.99	285.47	9,854,920
2026-03-06	306.00	307.00	294.10	301.26	286.68	140,679
2026-03-05	310.00	310.00	304.00	304.00	289.29	1,769,255
2026-03-04	295.00	310.00	292.00	304.90	290.14	1,895,747
2026-03-03	297.00	298.00	290.00	295.87	281.55	654,399
2026-03-02	296.00	301.10	295.00	300.00	285.48	981,916
2026-02-27	305.31	308.00	295.00	300.22	285.69	745,108
2026-02-26	309.00	309.99	305.92	306.51	291.67	107,363
2026-02-25	311.30	311.30	306.00	309.00	294.04	7,305,171
2026-02-24	315.01	315.01	310.00	312.64	297.51	206,780
2026-02-23	310.01	319.49	310.00	318.35	302.94	97,728
2026-02-20	319.69	319.69	319.69	319.69	304.22	21,900
2026-02-19	321.00	325.00	318.00	319.69	304.22	821,667
2026-02-18	321.00	321.00	319.00	320.83	305.30	179,970
2026-02-17	322.01	324.50	319.00	320.26	304.76	162,139
2026-02-16	322.00	325.00	322.00	324.52	308.81	210,292
2026-02-13	323.00	323.00	320.00	320.51	305.00	34,459
2026-02-12	322.10	322.10	321.50	322.00	306.41	1,663,992
2026-02-11	325.00	325.00	322.00	322.10	306.51	895,509
2026-02-10	325.00	327.00	324.02	324.89	309.16	541,589
2026-02-09	324.00	332.09	324.00	325.30	309.55	301,908
2026-02-06	327.69	327.69	324.01	324.11	308.42	62,805
2026-02-05	330.00	330.00	323.00	323.50	307.84	997,820
2026-02-04	339.00	339.00	329.01	330.86	314.85	596,984
2026-02-03	333.90	340.00	333.90	339.24	322.82	745,670
2026-02-02	338.00	338.00	333.91	333.91	317.75	66,421
2026-01-30	340.89	340.89	335.00	335.02	318.80	97,099
2026-01-29	340.00	341.00	335.10	336.22	319.95	202,779
2026-01-28	340.00	340.10	340.00	340.00	323.54	114,679
2026-01-27	337.00	341.90	335.00	337.75	321.40	245,600

← NewerPage 3 of 5 · 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.