Soquicom historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-09 | 286.68 | 289.89 | 286.68 | 289.89 | 251.19 | 6,008 |
| 2024-08-08 | 294.99 | 295.00 | 289.63 | 289.89 | 251.19 | 65,117 |
| 2024-08-07 | 295.19 | 295.19 | 294.99 | 294.99 | 255.61 | 142,026 |
| 2024-08-06 | 290.00 | 290.00 | 290.00 | 290.00 | 251.28 | 800 |
| 2024-08-05 | 281.99 | 290.00 | 281.99 | 290.00 | 251.28 | 17,312 |
| 2024-08-02 | 290.00 | 290.00 | 290.00 | 290.00 | 251.28 | 39,333 |
| 2024-08-01 | 295.99 | 295.99 | 295.99 | 295.99 | 256.47 | 457 |
| 2024-07-31 | 295.00 | 295.99 | 295.00 | 295.99 | 256.47 | 6,825 |
| 2024-07-30 | 295.50 | 295.99 | 295.50 | 295.99 | 256.47 | 7,238 |
| 2024-07-29 | 295.99 | 295.99 | 295.99 | 295.99 | 256.47 | 836 |
| 2024-07-26 | 295.70 | 295.99 | 295.70 | 295.99 | 256.47 | 4,370 |
| 2024-07-25 | 290.10 | 295.99 | 290.10 | 295.99 | 256.47 | 5,368 |
| 2024-07-24 | 295.90 | 295.99 | 294.00 | 295.99 | 256.47 | 24,489 |
| 2024-07-23 | 295.99 | 295.99 | 295.99 | 295.99 | 256.47 | 2,443 |
| 2024-07-22 | 294.00 | 296.20 | 294.00 | 295.99 | 256.47 | 14,886 |
| 2024-07-19 | 295.00 | 295.99 | 295.00 | 295.99 | 256.47 | 5,787 |
| 2024-07-18 | 295.00 | 295.99 | 295.00 | 295.99 | 256.47 | 7,617 |
| 2024-07-17 | 295.99 | 295.99 | 295.99 | 295.99 | 256.47 | 1,194 |
| 2024-07-15 | 295.98 | 295.99 | 295.98 | 295.99 | 256.47 | 37,951 |
| 2024-07-12 | 304.00 | 304.00 | 300.96 | 300.96 | 260.78 | 50,709 |
| 2024-07-11 | 295.29 | 302.00 | 290.50 | 302.00 | 261.68 | 32,700 |
| 2024-07-10 | 295.70 | 295.70 | 295.29 | 295.29 | 255.87 | 36,919 |
| 2024-07-09 | 288.00 | 288.00 | 288.00 | 288.00 | 249.55 | 1,077 |
| 2024-07-08 | 290.00 | 290.00 | 288.00 | 288.00 | 249.55 | 10,857 |
| 2024-07-05 | 293.27 | 293.27 | 288.00 | 288.00 | 249.55 | 7,464 |
| 2024-07-04 | 288.00 | 288.00 | 288.00 | 288.00 | 249.55 | 15,449 |
| 2024-07-03 | 292.00 | 292.00 | 288.00 | 288.00 | 249.55 | 16,817 |
| 2024-07-02 | 290.00 | 290.00 | 288.00 | 288.00 | 249.55 | 8,850 |
| 2024-07-01 | 288.00 | 288.00 | 288.00 | 288.00 | 249.55 | 1,113 |
| 2024-06-28 | 292.88 | 292.88 | 288.00 | 288.00 | 249.55 | 6,097 |
| 2024-06-27 | 288.00 | 288.00 | 288.00 | 288.00 | 249.55 | 600 |
| 2024-06-26 | 292.98 | 292.98 | 288.00 | 288.00 | 249.55 | 11,314 |
| 2024-06-25 | 288.00 | 288.00 | 288.00 | 288.00 | 249.55 | 2,355 |
| 2024-06-24 | 290.00 | 290.00 | 288.00 | 288.00 | 249.55 | 10,193 |
| 2024-06-21 | 288.00 | 288.00 | 288.00 | 288.00 | 249.55 | 1,557 |
| 2024-06-19 | 285.00 | 288.00 | 285.00 | 288.00 | 249.55 | 162,755 |
| 2024-06-18 | 284.74 | 284.74 | 284.74 | 284.74 | 246.73 | 4,353 |
| 2024-06-17 | 288.84 | 288.84 | 284.74 | 284.74 | 246.73 | 11,784 |
| 2024-06-14 | 287.11 | 288.00 | 284.74 | 284.74 | 246.73 | 16,771 |
| 2024-06-13 | 284.74 | 284.74 | 284.74 | 284.74 | 246.73 | 2,660 |
| 2024-06-12 | 285.00 | 285.00 | 284.20 | 284.74 | 246.73 | 44,784 |
| 2024-06-11 | 287.57 | 287.58 | 287.57 | 287.58 | 249.19 | 39,173 |
| 2024-06-10 | 288.61 | 288.61 | 288.61 | 288.61 | 250.08 | 1,880 |
| 2024-06-07 | 286.00 | 288.61 | 286.00 | 288.61 | 250.08 | 18,667 |
| 2024-06-06 | 288.00 | 288.61 | 288.00 | 288.61 | 250.08 | 14,174 |
| 2024-06-05 | 289.00 | 289.00 | 288.00 | 288.61 | 250.08 | 29,003 |
| 2024-06-04 | 289.77 | 289.77 | 289.00 | 289.63 | 250.96 | 15,452 |
| 2024-06-03 | 289.63 | 289.63 | 289.63 | 289.63 | 250.96 | 86,054 |
| 2024-05-31 | 290.00 | 295.19 | 290.00 | 294.64 | 255.31 | 107,443 |
| 2024-05-30 | 287.00 | 293.20 | 287.00 | 288.90 | 250.33 | 26,537 |
| 2024-05-29 | 280.00 | 285.10 | 278.00 | 280.79 | 243.30 | 213,865 |
| 2024-05-28 | 295.50 | 295.50 | 280.00 | 285.44 | 247.33 | 220,909 |
| 2024-05-27 | 298.00 | 298.00 | 296.00 | 296.05 | 256.53 | 84,598 |
| 2024-05-24 | 302.00 | 302.00 | 297.52 | 297.52 | 257.80 | 93,510 |
| 2024-05-23 | 302.00 | 302.10 | 302.00 | 302.00 | 261.68 | 130,808 |
| 2024-05-22 | 301.26 | 301.26 | 300.00 | 300.17 | 260.10 | 206,186 |
| 2024-05-20 | 309.83 | 309.83 | 299.00 | 305.50 | 264.72 | 369,323 |
| 2024-05-17 | 310.00 | 311.00 | 309.00 | 309.00 | 267.75 | 19,043 |
| 2024-05-16 | 303.20 | 310.32 | 303.00 | 309.00 | 267.75 | 272,034 |
| 2024-05-15 | 300.00 | 303.20 | 300.00 | 303.00 | 262.55 | 57,439 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-11 | 25.2268 CLP |
| 2025-05-05 | 30.3960 CLP |
| 2024-05-06 | 23.2667 CLP |
| 2023-05-08 | 41.2764 CLP |
| 2022-05-02 | 46.1701 CLP |
| 2021-12-15 | 30.9185 CLP |
| 2021-05-13 | 19.3679 CLP |
| 2020-12-16 | 27.1278 CLP |
| 2020-05-15 | 15.8360 CLP |
| 2019-05-16 | 6.4333 CLP |
Open, high, low and close are as traded (CLP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.