Sonda S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 279.00 | 280.00 | 278.00 | 278.64 | 278.64 | 259,375 |
| 2026-10-15 | 280.00 | 280.00 | 273.10 | 277.10 | 277.10 | 284,776 |
| 2026-10-14 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 28,613 |
| 2026-10-13 | 282.99 | 283.00 | 279.00 | 283.00 | 283.00 | 642,705 |
| 2026-10-09 | 280.90 | 283.00 | 278.00 | 283.00 | 283.00 | 52,077 |
| 2026-10-08 | 282.90 | 282.90 | 280.00 | 280.00 | 280.00 | 37,342 |
| 2026-10-07 | 283.98 | 283.98 | 281.00 | 283.01 | 283.01 | 82,986 |
| 2026-10-06 | 284.50 | 284.50 | 284.50 | 284.50 | 284.50 | 65,684 |
| 2026-10-05 | 283.00 | 285.00 | 282.50 | 282.53 | 282.53 | 1,470,717 |
| 2026-10-02 | 283.00 | 283.00 | 283.00 | 283.00 | 283.00 | 1,287 |
| 2026-10-01 | 285.00 | 285.00 | 278.20 | 283.00 | 283.00 | 58,098 |
| 2026-09-30 | 284.00 | 284.00 | 280.00 | 280.00 | 280.00 | 1,186,359 |
| 2026-09-29 | 285.20 | 287.00 | 281.30 | 283.55 | 283.55 | 716,646 |
| 2026-09-28 | 290.00 | 290.00 | 285.20 | 287.84 | 287.84 | 74,514 |
| 2026-09-25 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | 23,729 |
| 2026-09-24 | 290.00 | 290.00 | 287.00 | 287.24 | 287.24 | 144,769 |
| 2026-09-23 | 292.44 | 292.44 | 290.00 | 292.09 | 292.09 | 65,477 |
| 2026-09-22 | 289.40 | 295.00 | 286.00 | 292.44 | 292.44 | 839,296 |
| 2026-09-21 | 296.00 | 296.00 | 288.00 | 289.42 | 289.42 | 2,338,364 |
Page 1 of 1 · 19 trading days
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.