Sonda S.A historical data

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

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

← NewerPage 4 of 21 · 1,242 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.