Sonda S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-26 | 339.00 | 344.00 | 336.00 | 338.49 | 322.11 | 151,726 |
| 2026-01-23 | 341.50 | 344.41 | 336.16 | 336.79 | 320.49 | 490,086 |
| 2026-01-22 | 341.01 | 341.83 | 340.44 | 340.75 | 324.26 | 896,615 |
| 2026-01-21 | 343.00 | 345.15 | 342.00 | 343.07 | 326.46 | 85,636 |
| 2026-01-20 | 341.00 | 343.00 | 341.00 | 342.15 | 325.59 | 152,301 |
| 2026-01-19 | 342.01 | 342.06 | 342.01 | 342.06 | 325.50 | 249,443 |
| 2026-01-16 | 349.90 | 352.70 | 340.00 | 344.58 | 327.90 | 410,252 |
| 2026-01-15 | 343.00 | 347.00 | 343.00 | 345.29 | 328.58 | 184,886 |
| 2026-01-14 | 343.10 | 345.90 | 343.00 | 343.58 | 326.95 | 513,242 |
| 2026-01-13 | 341.50 | 346.00 | 341.50 | 342.91 | 326.31 | 3,742,246 |
| 2026-01-12 | 343.00 | 348.00 | 340.00 | 340.00 | 323.54 | 2,179,935 |
| 2026-01-09 | 347.00 | 349.00 | 340.15 | 344.68 | 328.00 | 1,993,436 |
| 2026-01-08 | 352.99 | 352.99 | 347.01 | 347.73 | 330.90 | 256,380 |
| 2026-01-07 | 351.60 | 356.00 | 347.00 | 349.97 | 333.03 | 1,421,827 |
| 2026-01-06 | 349.80 | 352.20 | 346.10 | 351.25 | 334.25 | 324,157 |
| 2026-01-05 | 344.50 | 349.80 | 344.00 | 345.79 | 329.05 | 178,191 |
| 2026-01-02 | 343.00 | 349.98 | 340.00 | 343.73 | 327.09 | 110,115 |
| 2025-12-30 | 346.34 | 349.97 | 340.00 | 343.00 | 326.40 | 507,365 |
| 2025-12-29 | 349.90 | 352.00 | 345.70 | 346.34 | 329.58 | 3,603,796 |
| 2025-12-26 | 350.00 | 355.00 | 345.00 | 351.71 | 334.69 | 783,924 |
| 2025-12-24 | 350.00 | 355.00 | 350.00 | 351.62 | 334.60 | 747,345 |
| 2025-12-23 | 353.20 | 353.20 | 345.00 | 349.15 | 332.25 | 2,856,861 |
| 2025-12-22 | 349.00 | 355.00 | 346.00 | 346.01 | 329.26 | 233,905 |
| 2025-12-19 | 340.00 | 356.00 | 340.00 | 348.35 | 331.49 | 302,870 |
| 2025-12-18 | 341.00 | 350.00 | 341.00 | 348.98 | 332.09 | 4,044,946 |
| 2025-12-17 | 354.00 | 358.00 | 348.00 | 348.14 | 331.29 | 816,018 |
| 2025-12-16 | 353.31 | 365.00 | 353.31 | 356.00 | 338.77 | 907,257 |
| 2025-12-15 | 355.46 | 358.00 | 353.00 | 353.30 | 336.20 | 347,025 |
| 2025-12-12 | 363.99 | 374.00 | 353.30 | 359.05 | 341.67 | 855,059 |
| 2025-12-11 | 355.00 | 364.10 | 355.00 | 363.60 | 346.00 | 772,005 |
| 2025-12-10 | 360.00 | 364.00 | 351.00 | 355.00 | 337.82 | 69,636 |
| 2025-12-09 | 355.20 | 357.00 | 348.02 | 353.51 | 336.40 | 220,838 |
| 2025-12-05 | 351.00 | 355.00 | 345.50 | 354.59 | 337.43 | 277,992 |
| 2025-12-04 | 345.00 | 351.00 | 345.00 | 350.40 | 333.44 | 305,806 |
| 2025-12-03 | 337.00 | 350.00 | 337.00 | 347.57 | 330.75 | 732,288 |
| 2025-12-02 | 345.00 | 348.00 | 341.00 | 344.21 | 327.55 | 1,087,468 |
| 2025-12-01 | 349.90 | 349.90 | 346.50 | 346.81 | 330.02 | 29,528 |
| 2025-11-28 | 337.00 | 348.89 | 337.00 | 347.60 | 330.77 | 555,717 |
| 2025-11-27 | 330.00 | 338.90 | 329.10 | 338.00 | 321.64 | 1,171,849 |
| 2025-11-26 | 328.00 | 331.00 | 323.00 | 323.54 | 307.88 | 2,790,796 |
| 2025-11-25 | 333.75 | 334.00 | 324.01 | 324.01 | 308.33 | 736,766 |
| 2025-11-24 | 336.55 | 336.55 | 333.75 | 334.96 | 318.75 | 114,730 |
| 2025-11-21 | 336.68 | 336.68 | 331.53 | 333.74 | 317.59 | 95,207 |
| 2025-11-20 | 332.20 | 336.50 | 331.96 | 334.35 | 318.17 | 336,608 |
| 2025-11-19 | 330.00 | 335.00 | 325.03 | 329.60 | 313.65 | 1,185,772 |
| 2025-11-18 | 335.60 | 335.60 | 331.90 | 332.32 | 316.23 | 109,903 |
| 2025-11-17 | 346.00 | 346.00 | 336.12 | 337.12 | 320.80 | 559,886 |
| 2025-11-14 | 339.00 | 339.00 | 334.00 | 336.10 | 319.83 | 271,877 |
| 2025-11-13 | 342.00 | 343.99 | 340.00 | 340.39 | 323.91 | 317,133 |
| 2025-11-12 | 338.00 | 344.00 | 335.42 | 341.31 | 324.79 | 665,050 |
| 2025-11-11 | 340.00 | 340.00 | 332.10 | 337.57 | 321.23 | 460,074 |
| 2025-11-10 | 335.20 | 335.20 | 331.90 | 331.90 | 315.83 | 771,076 |
| 2025-11-07 | 339.00 | 339.00 | 334.50 | 334.81 | 318.60 | 667,764 |
| 2025-11-06 | 339.99 | 340.00 | 338.00 | 338.69 | 322.30 | 236,039 |
| 2025-11-05 | 338.00 | 338.00 | 336.35 | 337.51 | 321.17 | 38,196 |
| 2025-11-04 | 336.00 | 338.98 | 335.00 | 335.74 | 319.49 | 138,127 |
| 2025-11-03 | 342.00 | 347.99 | 338.00 | 338.85 | 322.45 | 393,162 |
| 2025-10-30 | 342.03 | 342.50 | 340.00 | 340.97 | 324.47 | 536,867 |
| 2025-10-29 | 347.00 | 347.50 | 340.00 | 341.05 | 324.54 | 207,695 |
| 2025-10-28 | 348.75 | 348.75 | 348.75 | 348.75 | 331.87 | 9,947 |
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.