Sonda S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 342.21 | 343.00 | 342.00 | 342.00 | 311.37 | 1,147,576 |
| 2024-11-07 | 347.00 | 347.00 | 341.60 | 344.47 | 313.61 | 972,020 |
| 2024-11-06 | 342.00 | 345.00 | 342.00 | 344.91 | 314.01 | 75,124 |
| 2024-11-05 | 349.53 | 350.48 | 344.03 | 345.00 | 314.10 | 523,313 |
| 2024-11-04 | 359.99 | 360.00 | 349.53 | 350.48 | 319.09 | 396,947 |
| 2024-10-30 | 360.00 | 361.00 | 354.00 | 356.27 | 324.36 | 334,439 |
| 2024-10-29 | 354.99 | 360.00 | 352.14 | 357.04 | 325.06 | 4,347,721 |
| 2024-10-28 | 352.00 | 354.00 | 350.20 | 352.13 | 320.59 | 354,230 |
| 2024-10-25 | 358.99 | 359.00 | 349.20 | 351.98 | 320.45 | 1,427,397 |
| 2024-10-24 | 353.99 | 355.00 | 353.99 | 355.00 | 323.20 | 90,244 |
| 2024-10-23 | 349.00 | 350.00 | 348.40 | 349.00 | 317.74 | 496,916 |
| 2024-10-22 | 356.00 | 356.00 | 349.00 | 349.87 | 318.53 | 640,241 |
| 2024-10-21 | 347.50 | 350.00 | 347.10 | 349.21 | 317.93 | 315,200 |
| 2024-10-18 | 345.01 | 350.00 | 345.01 | 348.73 | 317.49 | 468,661 |
| 2024-10-17 | 343.51 | 350.00 | 343.51 | 349.95 | 318.60 | 362,476 |
| 2024-10-16 | 353.00 | 355.00 | 350.00 | 351.31 | 319.84 | 707,729 |
| 2024-10-15 | 350.00 | 355.99 | 345.11 | 352.89 | 321.28 | 3,037,642 |
| 2024-10-14 | 360.99 | 360.99 | 349.68 | 349.68 | 318.36 | 28,299 |
| 2024-10-11 | 350.02 | 357.00 | 350.02 | 354.58 | 322.82 | 134,247 |
| 2024-10-10 | 345.05 | 355.00 | 345.05 | 355.00 | 323.20 | 713,397 |
| 2024-10-09 | 352.00 | 352.00 | 340.00 | 345.01 | 314.11 | 1,417,814 |
| 2024-10-08 | 347.00 | 347.00 | 344.00 | 345.91 | 314.93 | 611,719 |
| 2024-10-07 | 343.53 | 347.00 | 343.53 | 345.00 | 314.10 | 2,061,741 |
| 2024-10-04 | 345.00 | 347.00 | 341.00 | 347.00 | 315.92 | 1,715,602 |
| 2024-10-03 | 344.00 | 347.20 | 340.00 | 344.26 | 313.42 | 356,619 |
| 2024-10-02 | 348.00 | 349.10 | 345.10 | 347.57 | 316.44 | 1,090,913 |
| 2024-10-01 | 346.16 | 347.00 | 346.00 | 346.97 | 315.89 | 967,694 |
| 2024-09-30 | 351.00 | 352.00 | 345.01 | 346.62 | 315.57 | 1,119,799 |
| 2024-09-27 | 352.00 | 354.99 | 350.00 | 351.34 | 319.87 | 247,818 |
| 2024-09-26 | 353.00 | 353.00 | 346.00 | 351.99 | 320.46 | 1,212,152 |
| 2024-09-25 | 357.00 | 357.00 | 350.01 | 351.57 | 320.08 | 649,705 |
| 2024-09-24 | 358.00 | 358.00 | 350.47 | 354.61 | 322.85 | 260,355 |
| 2024-09-23 | 356.00 | 360.00 | 353.00 | 353.00 | 321.38 | 586,046 |
| 2024-09-17 | 359.00 | 359.00 | 354.00 | 355.00 | 323.20 | 679,732 |
| 2024-09-16 | 358.99 | 358.99 | 355.31 | 357.99 | 325.92 | 399,935 |
| 2024-09-13 | 355.60 | 365.00 | 350.00 | 362.99 | 330.48 | 1,236,490 |
| 2024-09-12 | 373.00 | 373.06 | 373.00 | 373.06 | 339.64 | 157,953 |
| 2024-09-11 | 370.00 | 375.00 | 370.00 | 373.95 | 340.45 | 42,879 |
| 2024-09-10 | 378.00 | 378.00 | 375.00 | 375.28 | 341.66 | 275,413 |
| 2024-09-09 | 380.00 | 386.00 | 370.11 | 378.34 | 344.45 | 252,482 |
| 2024-09-06 | 389.90 | 389.90 | 372.00 | 380.00 | 345.96 | 137,748 |
| 2024-09-05 | 380.71 | 380.71 | 375.00 | 380.00 | 343.81 | 598,595 |
| 2024-09-04 | 389.00 | 389.80 | 388.00 | 389.80 | 352.68 | 5,985 |
| 2024-09-03 | 380.60 | 389.80 | 380.60 | 389.80 | 352.68 | 130,419 |
| 2024-09-02 | 391.99 | 391.99 | 388.00 | 390.77 | 353.56 | 23,640 |
| 2024-08-30 | 393.89 | 393.89 | 384.41 | 393.89 | 356.38 | 4,514 |
| 2024-08-29 | 383.13 | 393.90 | 383.13 | 393.89 | 356.38 | 276,420 |
| 2024-08-28 | 388.69 | 388.69 | 387.00 | 387.00 | 350.15 | 32,076 |
| 2024-08-27 | 388.00 | 389.99 | 386.11 | 388.69 | 351.68 | 26,606 |
| 2024-08-26 | 393.02 | 394.00 | 390.00 | 390.01 | 352.87 | 1,093,931 |
| 2024-08-23 | 392.00 | 399.00 | 383.20 | 396.99 | 359.19 | 795,218 |
| 2024-08-22 | 394.02 | 400.90 | 394.02 | 400.31 | 362.19 | 163,251 |
| 2024-08-21 | 408.00 | 408.00 | 405.00 | 405.00 | 366.43 | 128,836 |
| 2024-08-20 | 401.00 | 405.00 | 396.12 | 402.55 | 364.22 | 462,101 |
| 2024-08-19 | 390.00 | 402.29 | 390.00 | 402.29 | 363.98 | 374,486 |
| 2024-08-16 | 392.00 | 393.07 | 390.00 | 393.07 | 355.64 | 77,468 |
| 2024-08-14 | 399.00 | 399.00 | 392.22 | 392.22 | 354.87 | 51,411 |
| 2024-08-13 | 390.00 | 394.00 | 384.00 | 392.29 | 354.93 | 2,588,640 |
| 2024-08-12 | 381.01 | 390.00 | 381.01 | 389.97 | 352.84 | 120,401 |
| 2024-08-09 | 385.00 | 391.00 | 382.01 | 388.64 | 351.63 | 636,285 |
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.