Sonda S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 380.00 | 400.00 | 380.00 | 400.00 | 364.17 | 8,340,745 |
| 2025-02-04 | 382.00 | 386.00 | 381.50 | 384.95 | 350.47 | 397,386 |
| 2025-02-03 | 371.00 | 383.00 | 371.00 | 382.63 | 348.36 | 1,111,079 |
| 2025-01-31 | 366.00 | 379.00 | 365.00 | 379.00 | 345.05 | 1,146,711 |
| 2025-01-30 | 363.00 | 369.00 | 360.02 | 363.51 | 330.95 | 3,055,304 |
| 2025-01-29 | 340.01 | 360.00 | 340.01 | 357.80 | 325.75 | 116,516 |
| 2025-01-28 | 347.00 | 350.00 | 347.00 | 348.60 | 317.37 | 42,987 |
| 2025-01-27 | 347.26 | 347.26 | 347.26 | 347.26 | 316.15 | 2,123 |
| 2025-01-24 | 348.04 | 349.10 | 347.26 | 347.26 | 316.15 | 13,462 |
| 2025-01-23 | 344.00 | 352.00 | 344.00 | 347.26 | 316.15 | 3,252,947 |
| 2025-01-22 | 351.00 | 351.27 | 350.00 | 351.27 | 319.80 | 32,682 |
| 2025-01-21 | 351.50 | 351.50 | 350.90 | 350.93 | 319.50 | 83,075 |
| 2025-01-20 | 350.46 | 351.00 | 350.46 | 350.54 | 319.14 | 164,949 |
| 2025-01-17 | 353.55 | 354.01 | 350.20 | 354.00 | 322.29 | 274,982 |
| 2025-01-16 | 350.00 | 356.00 | 349.00 | 353.54 | 321.87 | 71,160 |
| 2025-01-15 | 343.02 | 350.00 | 342.00 | 349.72 | 318.39 | 995,159 |
| 2025-01-14 | 342.31 | 342.31 | 342.27 | 342.29 | 311.63 | 37,889 |
| 2025-01-13 | 345.12 | 345.12 | 342.01 | 342.26 | 311.60 | 32,147 |
| 2025-01-10 | 345.04 | 346.00 | 345.00 | 345.12 | 314.21 | 116,820 |
| 2025-01-09 | 345.00 | 345.20 | 345.00 | 345.12 | 314.21 | 60,713 |
| 2025-01-08 | 348.99 | 350.00 | 343.05 | 345.83 | 314.85 | 178,261 |
| 2025-01-07 | 353.00 | 353.00 | 350.00 | 350.00 | 318.65 | 61,640 |
| 2025-01-06 | 365.00 | 365.00 | 352.01 | 352.34 | 320.78 | 50,524 |
| 2025-01-03 | 365.00 | 365.00 | 356.00 | 358.20 | 326.11 | 144,113 |
| 2025-01-02 | 366.75 | 366.75 | 356.50 | 362.86 | 330.36 | 123,576 |
| 2024-12-30 | 365.00 | 369.00 | 358.19 | 366.77 | 333.92 | 678,971 |
| 2024-12-27 | 364.83 | 367.00 | 364.70 | 365.02 | 332.32 | 1,533,141 |
| 2024-12-26 | 362.71 | 369.90 | 362.71 | 364.83 | 332.15 | 7,529,380 |
| 2024-12-24 | 365.00 | 365.00 | 360.00 | 362.71 | 330.22 | 335,625 |
| 2024-12-23 | 356.00 | 361.20 | 356.00 | 360.19 | 327.93 | 2,948,040 |
| 2024-12-20 | 350.00 | 360.00 | 350.00 | 360.00 | 327.75 | 986,867 |
| 2024-12-19 | 355.51 | 355.51 | 355.51 | 355.51 | 323.67 | 284,431 |
| 2024-12-18 | 355.50 | 357.00 | 355.50 | 355.51 | 323.67 | 336,746 |
| 2024-12-17 | 347.50 | 355.00 | 347.50 | 351.61 | 320.11 | 498,516 |
| 2024-12-16 | 348.00 | 348.00 | 347.00 | 347.00 | 315.92 | 622,532 |
| 2024-12-13 | 343.00 | 348.00 | 343.00 | 347.33 | 316.22 | 461,656 |
| 2024-12-12 | 339.50 | 343.99 | 337.00 | 341.45 | 310.86 | 633,360 |
| 2024-12-11 | 330.10 | 338.00 | 330.10 | 335.74 | 305.67 | 298,726 |
| 2024-12-10 | 331.99 | 334.73 | 331.00 | 331.08 | 301.42 | 344,283 |
| 2024-12-09 | 330.40 | 332.00 | 330.00 | 331.33 | 301.65 | 121,197 |
| 2024-12-06 | 331.00 | 332.00 | 330.00 | 330.02 | 300.46 | 103,316 |
| 2024-12-05 | 330.00 | 344.80 | 330.00 | 331.13 | 301.47 | 468,032 |
| 2024-12-04 | 344.00 | 344.00 | 332.10 | 333.38 | 303.52 | 229,986 |
| 2024-12-03 | 342.00 | 348.70 | 338.32 | 339.64 | 309.22 | 268,263 |
| 2024-12-02 | 347.90 | 349.50 | 341.00 | 343.45 | 312.69 | 394,936 |
| 2024-11-29 | 347.00 | 354.80 | 347.00 | 350.02 | 318.67 | 151,144 |
| 2024-11-28 | 347.00 | 351.00 | 345.00 | 349.18 | 317.90 | 9,506,652 |
| 2024-11-27 | 334.00 | 342.00 | 332.00 | 340.17 | 309.70 | 722,443 |
| 2024-11-26 | 333.00 | 337.09 | 332.78 | 334.08 | 304.15 | 220,589 |
| 2024-11-25 | 329.50 | 334.00 | 328.63 | 332.78 | 302.97 | 196,999 |
| 2024-11-22 | 329.00 | 330.00 | 325.50 | 325.75 | 296.57 | 31,757 |
| 2024-11-21 | 324.00 | 328.98 | 324.00 | 324.01 | 294.99 | 396,348 |
| 2024-11-20 | 323.00 | 329.98 | 311.71 | 324.25 | 295.21 | 1,073,659 |
| 2024-11-19 | 328.00 | 328.03 | 324.05 | 324.05 | 295.02 | 109,596 |
| 2024-11-18 | 337.98 | 337.98 | 327.01 | 328.03 | 298.65 | 68,855 |
| 2024-11-15 | 330.46 | 330.46 | 327.00 | 328.22 | 298.82 | 195,197 |
| 2024-11-14 | 336.00 | 336.00 | 330.14 | 330.46 | 300.86 | 400,165 |
| 2024-11-13 | 337.00 | 339.51 | 337.00 | 338.10 | 307.81 | 70,117 |
| 2024-11-12 | 337.00 | 342.00 | 337.00 | 339.57 | 309.15 | 453,754 |
| 2024-11-11 | 341.69 | 342.00 | 341.00 | 341.52 | 310.93 | 336,201 |
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.