Sonda S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 347.00 | 349.00 | 343.60 | 348.75 | 331.87 | 813,957 |
| 2025-10-24 | 347.05 | 347.50 | 347.05 | 347.22 | 330.41 | 62,415 |
| 2025-10-23 | 343.00 | 349.98 | 335.00 | 343.67 | 327.04 | 2,034,686 |
| 2025-10-22 | 351.00 | 351.00 | 340.12 | 344.02 | 327.37 | 394,515 |
| 2025-10-21 | 355.01 | 355.01 | 350.03 | 350.99 | 334.00 | 67,805 |
| 2025-10-20 | 360.00 | 363.99 | 359.62 | 359.62 | 342.21 | 202,216 |
| 2025-10-17 | 368.00 | 368.00 | 363.06 | 363.06 | 345.49 | 25,422 |
| 2025-10-16 | 366.20 | 368.00 | 360.02 | 362.55 | 345.00 | 1,721,480 |
| 2025-10-15 | 373.00 | 373.00 | 365.21 | 366.20 | 348.47 | 76,088 |
| 2025-10-14 | 373.00 | 374.99 | 371.13 | 371.87 | 353.87 | 61,319 |
| 2025-10-13 | 362.00 | 370.00 | 362.00 | 369.90 | 352.00 | 2,369,732 |
| 2025-10-10 | 375.00 | 375.00 | 369.00 | 372.94 | 354.89 | 933,508 |
| 2025-10-09 | 383.70 | 383.70 | 373.93 | 373.93 | 355.83 | 60,720 |
| 2025-10-08 | 375.00 | 382.00 | 375.00 | 375.08 | 356.92 | 617,729 |
| 2025-10-07 | 365.12 | 375.55 | 365.00 | 373.11 | 355.05 | 480,437 |
| 2025-10-06 | 358.00 | 366.82 | 358.00 | 365.12 | 347.45 | 341,871 |
| 2025-10-03 | 369.99 | 369.99 | 355.10 | 357.05 | 339.77 | 81,313 |
| 2025-10-02 | 361.00 | 361.00 | 358.00 | 359.94 | 342.52 | 92,983 |
| 2025-10-01 | 365.00 | 368.00 | 350.50 | 361.99 | 344.47 | 680,952 |
| 2025-09-30 | 352.80 | 365.13 | 352.80 | 365.13 | 347.46 | 772,839 |
| 2025-09-29 | 358.00 | 363.00 | 358.00 | 363.00 | 345.43 | 4,830 |
| 2025-09-26 | 366.00 | 368.50 | 356.50 | 363.00 | 345.43 | 1,796,896 |
| 2025-09-25 | 356.35 | 365.00 | 356.35 | 364.98 | 347.31 | 2,503,671 |
| 2025-09-24 | 347.00 | 358.00 | 347.00 | 356.45 | 339.20 | 2,528,448 |
| 2025-09-23 | 338.00 | 347.00 | 338.00 | 347.00 | 330.20 | 3,385,448 |
| 2025-09-22 | 340.00 | 340.00 | 333.27 | 337.27 | 320.94 | 32,300 |
| 2025-09-17 | 336.00 | 340.00 | 335.00 | 340.00 | 323.54 | 377,742 |
| 2025-09-16 | 340.00 | 340.00 | 335.00 | 335.94 | 319.68 | 241,511 |
| 2025-09-15 | 335.50 | 344.32 | 335.50 | 341.23 | 324.71 | 174,963 |
| 2025-09-12 | 348.50 | 348.50 | 340.01 | 344.33 | 327.66 | 158,858 |
| 2025-09-11 | 348.75 | 351.00 | 346.52 | 348.69 | 331.81 | 435,604 |
| 2025-09-10 | 347.00 | 352.00 | 347.00 | 348.75 | 331.87 | 25,880 |
| 2025-09-09 | 345.01 | 351.00 | 345.01 | 349.14 | 332.24 | 472,416 |
| 2025-09-08 | 352.21 | 352.21 | 352.21 | 352.21 | 335.16 | 4,465 |
| 2025-09-05 | 355.00 | 356.80 | 350.00 | 352.21 | 334.07 | 1,336,663 |
| 2025-09-04 | 354.00 | 354.00 | 349.01 | 353.82 | 335.60 | 939,646 |
| 2025-09-03 | 352.50 | 355.00 | 350.00 | 353.15 | 334.97 | 361,057 |
| 2025-09-02 | 350.00 | 350.00 | 349.00 | 349.06 | 331.09 | 31,236 |
| 2025-09-01 | 349.00 | 350.90 | 349.00 | 350.52 | 332.47 | 60,379 |
| 2025-08-29 | 343.80 | 348.00 | 343.80 | 347.67 | 329.77 | 1,228,309 |
| 2025-08-28 | 339.00 | 341.70 | 338.00 | 340.36 | 322.83 | 610,249 |
| 2025-08-27 | 340.00 | 346.00 | 338.10 | 339.28 | 321.81 | 211,697 |
| 2025-08-26 | 337.50 | 341.00 | 337.50 | 340.74 | 323.19 | 305,784 |
| 2025-08-25 | 336.70 | 342.00 | 336.70 | 337.03 | 319.68 | 1,443,149 |
| 2025-08-22 | 333.00 | 340.50 | 333.00 | 335.00 | 317.75 | 668,697 |
| 2025-08-21 | 336.12 | 336.12 | 331.60 | 332.76 | 315.63 | 378,985 |
| 2025-08-20 | 332.00 | 336.48 | 332.00 | 336.12 | 318.81 | 313,407 |
| 2025-08-19 | 334.00 | 335.00 | 331.09 | 334.90 | 317.66 | 74,613 |
| 2025-08-18 | 333.10 | 334.00 | 333.10 | 334.00 | 316.80 | 146,494 |
| 2025-08-14 | 333.00 | 333.00 | 330.00 | 332.03 | 314.93 | 1,849,934 |
| 2025-08-13 | 331.17 | 333.99 | 328.10 | 332.00 | 314.90 | 671,526 |
| 2025-08-12 | 332.02 | 337.00 | 325.01 | 327.89 | 311.01 | 6,365,541 |
| 2025-08-11 | 334.90 | 334.90 | 331.00 | 331.00 | 313.96 | 96,991 |
| 2025-08-08 | 325.00 | 336.00 | 325.00 | 334.95 | 317.70 | 1,059,037 |
| 2025-08-07 | 320.50 | 329.00 | 320.10 | 325.77 | 309.00 | 2,655,239 |
| 2025-08-06 | 318.80 | 323.50 | 317.00 | 318.27 | 301.88 | 355,303 |
| 2025-08-05 | 323.99 | 323.99 | 316.71 | 317.07 | 300.74 | 479,335 |
| 2025-08-04 | 320.00 | 325.10 | 320.00 | 320.00 | 303.52 | 606,839 |
| 2025-08-01 | 320.10 | 322.00 | 315.00 | 319.81 | 303.34 | 235,378 |
| 2025-07-31 | 324.47 | 325.00 | 318.79 | 322.20 | 305.61 | 868,540 |
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.