Sonda S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | 384.00 | 397.48 | 375.14 | 386.73 | 366.82 | 1,246,006 |
| 2025-04-30 | 383.00 | 383.00 | 378.15 | 380.71 | 361.11 | 160,260 |
| 2025-04-29 | 387.00 | 392.49 | 375.07 | 382.52 | 362.82 | 357,200 |
| 2025-04-28 | 400.00 | 405.00 | 395.71 | 397.35 | 361.76 | 674,099 |
| 2025-04-25 | 407.00 | 407.00 | 403.00 | 405.33 | 369.02 | 100,696 |
| 2025-04-24 | 412.00 | 412.00 | 409.90 | 409.98 | 373.26 | 129,415 |
| 2025-04-23 | 418.00 | 418.00 | 410.00 | 410.91 | 374.10 | 195,921 |
| 2025-04-22 | 415.00 | 418.90 | 410.00 | 410.13 | 373.39 | 1,224,569 |
| 2025-04-21 | 407.00 | 414.90 | 407.00 | 410.05 | 373.32 | 389,676 |
| 2025-04-17 | 408.00 | 408.00 | 407.00 | 407.72 | 371.20 | 132,399 |
| 2025-04-16 | 403.70 | 411.00 | 397.24 | 408.25 | 371.68 | 471,746 |
| 2025-04-15 | 396.24 | 412.00 | 396.24 | 403.70 | 367.54 | 413,775 |
| 2025-04-14 | 389.00 | 400.00 | 388.99 | 396.12 | 360.64 | 2,313,553 |
| 2025-04-11 | 385.88 | 389.77 | 377.01 | 389.77 | 354.86 | 6,782 |
| 2025-04-10 | 389.77 | 389.77 | 389.77 | 389.77 | 354.86 | 1,262 |
| 2025-04-09 | 373.00 | 390.00 | 365.00 | 389.77 | 354.86 | 362,242 |
| 2025-04-08 | 381.00 | 388.00 | 375.00 | 375.27 | 341.66 | 256,423 |
| 2025-04-07 | 380.00 | 380.12 | 375.00 | 378.97 | 345.02 | 393,820 |
| 2025-04-04 | 400.00 | 400.00 | 390.20 | 391.55 | 356.48 | 311,548 |
| 2025-04-03 | 401.00 | 405.00 | 401.00 | 401.94 | 365.94 | 78,194 |
| 2025-04-02 | 402.00 | 402.00 | 398.00 | 398.99 | 363.25 | 423,477 |
| 2025-04-01 | 407.00 | 407.00 | 402.90 | 402.97 | 366.87 | 24,824 |
| 2025-03-31 | 395.00 | 402.50 | 395.00 | 402.42 | 366.37 | 110,979 |
| 2025-03-28 | 397.00 | 406.98 | 397.00 | 399.00 | 363.26 | 2,466,362 |
| 2025-03-27 | 393.00 | 400.00 | 393.00 | 397.49 | 361.88 | 120,069 |
| 2025-03-26 | 390.60 | 397.97 | 390.00 | 392.55 | 357.39 | 879,833 |
| 2025-03-25 | 395.00 | 398.87 | 385.25 | 390.60 | 355.61 | 798,761 |
| 2025-03-24 | 397.00 | 397.02 | 395.00 | 395.00 | 359.62 | 249,710 |
| 2025-03-21 | 396.59 | 396.59 | 396.59 | 396.59 | 361.07 | 44,717 |
| 2025-03-20 | 405.00 | 405.00 | 398.02 | 402.64 | 366.57 | 258,115 |
| 2025-03-19 | 405.00 | 406.00 | 405.00 | 405.04 | 368.76 | 697,674 |
| 2025-03-18 | 400.02 | 402.80 | 400.02 | 402.80 | 366.72 | 10,663 |
| 2025-03-17 | 397.50 | 409.00 | 397.50 | 402.80 | 366.72 | 318,885 |
| 2025-03-14 | 396.00 | 397.50 | 396.00 | 397.50 | 361.89 | 48,973 |
| 2025-03-13 | 396.23 | 396.25 | 394.00 | 394.88 | 359.51 | 128,137 |
| 2025-03-12 | 395.00 | 396.19 | 395.00 | 396.19 | 360.70 | 34,886 |
| 2025-03-11 | 398.00 | 410.00 | 395.00 | 400.00 | 364.17 | 5,197,442 |
| 2025-03-10 | 397.61 | 397.61 | 390.00 | 394.92 | 359.54 | 52,483 |
| 2025-03-07 | 397.43 | 400.00 | 397.00 | 397.62 | 362.00 | 115,145 |
| 2025-03-06 | 398.00 | 405.00 | 395.02 | 397.35 | 361.76 | 2,124,951 |
| 2025-03-05 | 400.00 | 400.04 | 396.61 | 399.47 | 363.69 | 211,478 |
| 2025-03-04 | 400.01 | 403.00 | 396.01 | 400.04 | 364.21 | 1,870,382 |
| 2025-03-03 | 408.94 | 409.00 | 408.04 | 408.04 | 371.49 | 206,951 |
| 2025-02-28 | 408.94 | 408.94 | 404.99 | 408.94 | 372.31 | 15,654 |
| 2025-02-27 | 400.00 | 412.00 | 400.00 | 408.94 | 372.31 | 208,588 |
| 2025-02-26 | 397.00 | 402.00 | 397.00 | 400.58 | 364.70 | 340,823 |
| 2025-02-25 | 399.97 | 399.98 | 395.00 | 399.98 | 364.15 | 8,010 |
| 2025-02-24 | 405.00 | 405.00 | 390.00 | 399.98 | 364.15 | 1,420,998 |
| 2025-02-21 | 400.00 | 404.00 | 391.00 | 394.74 | 359.38 | 1,312,595 |
| 2025-02-20 | 398.99 | 399.90 | 393.00 | 399.90 | 364.08 | 90,955 |
| 2025-02-19 | 400.00 | 402.00 | 399.00 | 400.11 | 364.27 | 441,731 |
| 2025-02-18 | 402.80 | 406.95 | 402.80 | 402.80 | 366.72 | 32,388 |
| 2025-02-17 | 407.00 | 408.00 | 405.00 | 406.95 | 370.50 | 30,445 |
| 2025-02-14 | 409.04 | 410.00 | 405.01 | 407.76 | 371.23 | 47,130 |
| 2025-02-13 | 409.00 | 413.00 | 407.99 | 409.05 | 372.41 | 578,040 |
| 2025-02-12 | 413.00 | 414.00 | 405.00 | 411.41 | 374.56 | 209,707 |
| 2025-02-11 | 408.00 | 418.00 | 408.00 | 413.04 | 376.04 | 267,821 |
| 2025-02-10 | 404.00 | 409.90 | 403.99 | 409.20 | 372.55 | 348,680 |
| 2025-02-07 | 401.00 | 405.00 | 401.00 | 403.16 | 367.05 | 1,301,314 |
| 2025-02-06 | 401.00 | 408.00 | 390.00 | 401.00 | 365.08 | 3,650,716 |
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.