Sonda S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-30 | 332.00 | 332.00 | 324.00 | 324.47 | 307.76 | 1,720,868 |
| 2025-07-29 | 335.14 | 339.88 | 327.00 | 328.24 | 311.34 | 976,593 |
| 2025-07-28 | 347.00 | 347.00 | 336.00 | 337.34 | 319.97 | 252,469 |
| 2025-07-25 | 355.98 | 355.98 | 340.00 | 341.88 | 324.28 | 2,328,809 |
| 2025-07-24 | 350.07 | 364.80 | 350.00 | 355.98 | 337.65 | 432,806 |
| 2025-07-23 | 354.00 | 356.00 | 354.00 | 355.99 | 337.66 | 327,062 |
| 2025-07-22 | 356.00 | 357.00 | 352.00 | 354.00 | 335.77 | 721,747 |
| 2025-07-21 | 347.01 | 356.00 | 347.01 | 350.73 | 332.67 | 624,322 |
| 2025-07-18 | 346.08 | 346.08 | 346.08 | 346.08 | 328.26 | 4,178 |
| 2025-07-17 | 352.00 | 352.00 | 346.00 | 346.08 | 328.26 | 631,029 |
| 2025-07-15 | 357.93 | 357.93 | 350.20 | 352.48 | 334.33 | 635,651 |
| 2025-07-14 | 354.50 | 360.97 | 354.50 | 360.97 | 342.38 | 17,370 |
| 2025-07-11 | 360.97 | 360.97 | 360.97 | 360.97 | 342.38 | 8,165 |
| 2025-07-10 | 367.00 | 367.00 | 360.00 | 360.97 | 342.38 | 348,201 |
| 2025-07-09 | 357.00 | 365.00 | 357.00 | 365.00 | 346.21 | 1,920,873 |
| 2025-07-08 | 359.00 | 365.00 | 356.00 | 356.10 | 337.76 | 1,706,886 |
| 2025-07-07 | 358.88 | 358.88 | 353.98 | 355.00 | 336.72 | 1,181,402 |
| 2025-07-04 | 346.06 | 355.00 | 346.00 | 354.51 | 336.26 | 258,333 |
| 2025-07-03 | 351.50 | 351.50 | 347.06 | 349.54 | 331.54 | 148,952 |
| 2025-07-02 | 356.00 | 356.00 | 346.20 | 348.59 | 330.64 | 358,313 |
| 2025-07-01 | 358.98 | 358.98 | 350.00 | 350.87 | 332.80 | 1,852,818 |
| 2025-06-30 | 354.00 | 359.97 | 354.00 | 355.74 | 337.42 | 222,592 |
| 2025-06-27 | 348.08 | 354.90 | 348.08 | 353.00 | 334.82 | 95,309 |
| 2025-06-26 | 348.00 | 351.99 | 345.89 | 351.68 | 333.57 | 2,720,829 |
| 2025-06-25 | 348.50 | 351.02 | 346.00 | 346.00 | 328.18 | 777,448 |
| 2025-06-24 | 356.00 | 356.00 | 341.10 | 345.62 | 327.82 | 2,224,036 |
| 2025-06-23 | 342.90 | 343.02 | 337.50 | 341.07 | 323.51 | 234,415 |
| 2025-06-19 | 353.50 | 353.50 | 343.67 | 343.67 | 325.97 | 5,700,797 |
| 2025-06-18 | 363.00 | 363.00 | 351.50 | 352.91 | 334.74 | 514,271 |
| 2025-06-17 | 357.09 | 361.00 | 356.00 | 359.08 | 340.59 | 231,631 |
| 2025-06-16 | 357.90 | 365.00 | 357.00 | 361.03 | 342.44 | 1,666,457 |
| 2025-06-13 | 363.34 | 363.34 | 355.00 | 357.97 | 339.54 | 342,664 |
| 2025-06-12 | 368.25 | 372.00 | 360.50 | 367.03 | 348.13 | 341,120 |
| 2025-06-11 | 359.52 | 370.00 | 359.52 | 368.25 | 349.29 | 471,307 |
| 2025-06-10 | 370.00 | 370.00 | 357.00 | 365.11 | 346.31 | 702,106 |
| 2025-06-09 | 354.37 | 374.00 | 354.37 | 365.17 | 346.37 | 534,943 |
| 2025-06-06 | 350.00 | 356.00 | 349.00 | 354.37 | 336.12 | 637,568 |
| 2025-06-05 | 349.00 | 349.90 | 346.50 | 349.12 | 331.14 | 1,529,602 |
| 2025-06-04 | 343.50 | 346.99 | 341.49 | 344.83 | 327.07 | 2,042,498 |
| 2025-06-03 | 347.27 | 347.28 | 341.14 | 343.05 | 325.39 | 648,837 |
| 2025-06-02 | 360.00 | 360.00 | 344.00 | 347.28 | 329.40 | 953,847 |
| 2025-05-30 | 361.76 | 362.50 | 356.00 | 356.02 | 337.69 | 915,825 |
| 2025-05-29 | 364.00 | 364.00 | 354.00 | 361.76 | 343.13 | 678,485 |
| 2025-05-28 | 359.00 | 365.00 | 355.10 | 358.26 | 339.81 | 607,268 |
| 2025-05-27 | 365.30 | 365.30 | 352.00 | 358.37 | 339.92 | 995,448 |
| 2025-05-26 | 376.00 | 376.00 | 365.04 | 367.37 | 348.45 | 587,667 |
| 2025-05-23 | 360.00 | 373.90 | 360.00 | 369.20 | 350.19 | 669,848 |
| 2025-05-22 | 367.00 | 370.63 | 364.50 | 366.77 | 347.88 | 1,574,177 |
| 2025-05-20 | 376.74 | 376.74 | 368.50 | 369.40 | 350.38 | 596,274 |
| 2025-05-19 | 376.00 | 380.00 | 375.00 | 376.75 | 357.35 | 2,170,402 |
| 2025-05-16 | 374.90 | 378.00 | 371.00 | 374.59 | 355.30 | 66,594 |
| 2025-05-15 | 380.00 | 380.00 | 376.10 | 376.41 | 357.03 | 193,028 |
| 2025-05-14 | 375.00 | 389.99 | 374.00 | 378.22 | 358.74 | 563,145 |
| 2025-05-13 | 370.01 | 376.80 | 370.01 | 374.89 | 355.59 | 160,955 |
| 2025-05-12 | 369.00 | 385.39 | 366.61 | 376.34 | 356.96 | 370,516 |
| 2025-05-09 | 372.00 | 376.40 | 365.00 | 368.88 | 349.89 | 373,933 |
| 2025-05-08 | 386.00 | 386.00 | 371.53 | 377.45 | 358.01 | 512,535 |
| 2025-05-07 | 386.00 | 386.00 | 379.00 | 380.14 | 360.57 | 73,030 |
| 2025-05-06 | 383.51 | 383.51 | 370.00 | 380.63 | 361.03 | 681,811 |
| 2025-05-05 | 380.50 | 392.00 | 375.80 | 383.51 | 363.76 | 152,766 |
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.