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 |
| 2026-09-17 | 295.00 | 295.00 | 295.00 | 295.00 | 295.00 | 1,274,889 |
| 2026-09-16 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 29,127 |
| 2026-09-15 | 295.01 | 295.02 | 292.00 | 293.00 | 293.00 | 1,185,465 |
| 2026-09-14 | 299.00 | 301.00 | 298.00 | 298.00 | 298.00 | 47,854 |
| 2026-09-11 | 301.68 | 301.68 | 301.00 | 301.01 | 301.01 | 19,602 |
| 2026-09-10 | 305.00 | 307.00 | 301.00 | 301.68 | 301.68 | 585,943 |
| 2026-09-09 | 315.00 | 315.00 | 306.01 | 308.76 | 308.76 | 313,707 |
| 2026-09-08 | 324.00 | 325.00 | 310.00 | 314.89 | 314.89 | 398,293 |
| 2026-09-07 | 300.00 | 325.00 | 300.00 | 316.44 | 316.44 | 384,971 |
| 2026-09-04 | 301.00 | 310.00 | 300.00 | 310.00 | 310.00 | 534,409 |
| 2026-09-03 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 38,643 |
| 2026-09-02 | 305.00 | 308.05 | 300.00 | 304.12 | 304.12 | 100,897 |
| 2026-09-01 | 310.00 | 310.00 | 300.00 | 300.00 | 300.00 | 243,779 |
| 2026-08-31 | 300.00 | 310.00 | 300.00 | 309.99 | 309.99 | 351,116 |
| 2026-08-28 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 21,138 |
| 2026-08-27 | 305.00 | 306.10 | 300.00 | 300.00 | 300.00 | 480,653 |
| 2026-08-26 | 300.00 | 305.00 | 300.00 | 300.69 | 300.69 | 1,097,275 |
| 2026-08-25 | 295.00 | 303.00 | 295.00 | 303.00 | 303.00 | 1,029,650 |
| 2026-08-24 | 298.00 | 300.00 | 291.11 | 300.00 | 300.00 | 786,619 |
| 2026-08-21 | 298.00 | 300.70 | 285.02 | 298.43 | 298.43 | 171,945 |
| 2026-08-20 | 290.00 | 298.00 | 290.00 | 298.00 | 298.00 | 315,022 |
| 2026-08-19 | 290.02 | 295.99 | 290.02 | 295.23 | 295.23 | 171,002 |
| 2026-08-18 | 299.90 | 299.90 | 299.00 | 299.00 | 299.00 | 11,600 |
| 2026-08-17 | 296.00 | 300.00 | 295.00 | 300.00 | 300.00 | 234,646 |
| 2026-08-14 | 290.00 | 299.00 | 290.00 | 299.00 | 299.00 | 212,390 |
| 2026-08-13 | 291.00 | 300.00 | 291.00 | 299.68 | 299.68 | 195,300 |
| 2026-08-12 | 295.90 | 302.00 | 295.90 | 302.00 | 302.00 | 46,742 |
| 2026-08-11 | 296.11 | 304.00 | 296.11 | 303.00 | 303.00 | 258,837 |
| 2026-08-10 | 304.90 | 305.99 | 304.84 | 304.84 | 304.84 | 63,737 |
| 2026-08-07 | 303.49 | 305.00 | 303.49 | 305.00 | 305.00 | 50,465 |
| 2026-08-06 | 299.00 | 303.99 | 299.00 | 303.99 | 303.99 | 11,435 |
| 2026-08-05 | 303.00 | 305.00 | 295.00 | 300.00 | 300.00 | 267,159 |
| 2026-08-04 | 301.00 | 305.00 | 301.00 | 304.98 | 304.98 | 538,508 |
| 2026-08-03 | 305.00 | 305.00 | 300.01 | 304.95 | 304.95 | 1,026,026 |
| 2026-07-31 | 303.00 | 309.34 | 303.00 | 309.34 | 309.34 | 8,246 |
| 2026-07-30 | 312.00 | 315.00 | 306.00 | 309.34 | 309.34 | 1,831,298 |
| 2026-07-29 | 324.00 | 324.00 | 318.90 | 318.90 | 318.90 | 724,356 |
| 2026-07-28 | 328.00 | 328.00 | 328.00 | 328.00 | 328.00 | 1,352 |
| 2026-07-27 | 329.00 | 329.00 | 325.00 | 328.00 | 328.00 | 2,238,951 |
| 2026-07-24 | 309.50 | 325.00 | 309.50 | 325.00 | 314.09 | 951,973 |
| 2026-07-23 | 305.00 | 308.00 | 305.00 | 308.00 | 297.66 | 49,792 |
Page 1 of 21 · 1,242 trading daysOlder →
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.