Soquicom historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-14 | 303.00 | 303.00 | 302.00 | 302.33 | 261.97 | 50,021 |
| 2024-05-13 | 303.50 | 304.00 | 303.48 | 303.74 | 263.19 | 59,616 |
| 2024-05-10 | 300.00 | 305.00 | 300.00 | 303.48 | 262.96 | 41,924 |
| 2024-05-09 | 300.00 | 300.00 | 300.00 | 300.00 | 259.95 | 5,816 |
| 2024-05-08 | 305.00 | 305.00 | 300.00 | 300.00 | 259.95 | 40,889 |
| 2024-05-07 | 305.00 | 305.00 | 304.01 | 304.60 | 263.94 | 35,639 |
| 2024-05-06 | 303.00 | 304.00 | 294.01 | 303.50 | 262.98 | 77,441 |
| 2024-05-03 | 338.00 | 338.00 | 336.26 | 336.26 | 271.21 | 288,104 |
| 2024-05-02 | 340.00 | 340.00 | 340.00 | 340.00 | 274.22 | 34,151 |
| 2024-04-30 | 340.00 | 341.09 | 340.00 | 341.09 | 275.10 | 12,894 |
| 2024-04-29 | 343.37 | 343.37 | 340.00 | 341.09 | 275.10 | 152,126 |
| 2024-04-26 | 340.00 | 340.00 | 339.88 | 339.93 | 274.17 | 32,845 |
| 2024-04-25 | 346.93 | 346.93 | 339.80 | 339.88 | 274.13 | 269,016 |
| 2024-04-24 | 343.00 | 343.00 | 343.00 | 343.00 | 276.64 | 96,661 |
| 2024-04-23 | 343.00 | 343.00 | 343.00 | 343.00 | 276.64 | 297,325 |
| 2024-04-22 | 344.50 | 344.50 | 335.94 | 343.39 | 276.96 | 47,661 |
| 2024-04-19 | 344.90 | 344.90 | 344.90 | 344.90 | 278.18 | 12,255 |
| 2024-04-18 | 344.90 | 344.90 | 344.90 | 344.90 | 278.18 | 98,270 |
| 2024-04-17 | 340.00 | 348.52 | 336.43 | 344.90 | 278.18 | 145,317 |
| 2024-04-16 | 324.60 | 340.00 | 324.60 | 338.29 | 272.85 | 356,157 |
| 2024-04-15 | 330.00 | 335.00 | 324.33 | 328.22 | 264.72 | 383,004 |
| 2024-04-12 | 333.00 | 333.00 | 330.00 | 330.00 | 266.16 | 1,708,466 |
| 2024-04-11 | 331.00 | 331.00 | 330.00 | 330.01 | 266.17 | 13,845 |
| 2024-04-10 | 330.01 | 330.01 | 330.01 | 330.01 | 266.17 | 5,128 |
| 2024-04-09 | 330.00 | 330.01 | 325.48 | 330.01 | 266.17 | 50,382 |
| 2024-04-08 | 335.67 | 335.67 | 330.00 | 333.95 | 269.35 | 117,222 |
| 2024-04-05 | 329.90 | 332.22 | 329.90 | 330.33 | 266.43 | 32,933 |
| 2024-04-04 | 330.00 | 330.00 | 329.90 | 329.90 | 266.08 | 61,550 |
| 2024-04-03 | 328.50 | 328.70 | 326.00 | 327.86 | 264.43 | 23,677 |
| 2024-04-02 | 325.62 | 333.00 | 324.65 | 326.00 | 262.93 | 61,419 |
| 2024-04-01 | 319.54 | 319.54 | 310.81 | 312.06 | 251.69 | 26,348 |
| 2024-03-28 | 305.00 | 305.00 | 305.00 | 305.00 | 246.00 | 1,299 |
| 2024-03-27 | 305.00 | 305.00 | 305.00 | 305.00 | 246.00 | 4,815 |
| 2024-03-26 | 312.80 | 313.80 | 305.00 | 305.00 | 246.00 | 20,507 |
| 2024-03-25 | 305.00 | 305.00 | 305.00 | 305.00 | 246.00 | 27 |
| 2024-03-22 | 305.00 | 305.00 | 305.00 | 305.00 | 246.00 | 651 |
| 2024-03-21 | 305.00 | 305.00 | 305.00 | 305.00 | 246.00 | 40,500 |
| 2024-03-20 | 304.00 | 305.00 | 304.00 | 304.09 | 245.26 | 38,024 |
| 2024-03-19 | 304.00 | 304.00 | 304.00 | 304.00 | 245.19 | 27,977 |
| 2024-03-18 | 302.00 | 302.40 | 302.00 | 302.40 | 243.90 | 23,183 |
| 2024-03-15 | 302.40 | 302.40 | 302.40 | 302.40 | 243.90 | 1,161 |
| 2024-03-14 | 302.00 | 302.40 | 302.00 | 302.40 | 243.90 | 27,374 |
| 2024-03-13 | 302.01 | 302.04 | 302.00 | 302.04 | 243.61 | 28,318 |
| 2024-03-11 | 304.00 | 304.00 | 302.00 | 302.00 | 243.58 | 79,804 |
| 2024-03-08 | 304.33 | 304.33 | 303.98 | 304.01 | 245.20 | 29,231 |
| 2024-03-07 | 300.50 | 300.50 | 299.18 | 299.18 | 241.30 | 3,845 |
| 2024-03-06 | 299.00 | 300.00 | 298.00 | 299.18 | 241.30 | 122,860 |
| 2024-03-05 | 300.00 | 300.00 | 297.00 | 298.85 | 241.04 | 36,874 |
| 2024-03-04 | 292.64 | 292.64 | 292.64 | 292.64 | 236.03 | 6,048 |
| 2024-03-01 | 295.00 | 295.00 | 292.64 | 292.64 | 236.03 | 15,031 |
| 2024-02-29 | 299.00 | 299.00 | 291.61 | 292.64 | 236.03 | 44,023 |
| 2024-02-28 | 300.00 | 300.00 | 297.00 | 297.00 | 239.54 | 12,431 |
| 2024-02-27 | 297.00 | 297.00 | 297.00 | 297.00 | 239.54 | 34,549 |
| 2024-02-26 | 293.38 | 293.38 | 293.38 | 293.38 | 236.62 | 4,025 |
| 2024-02-23 | 293.43 | 293.43 | 293.00 | 293.38 | 236.62 | 40,070 |
| 2024-02-22 | 288.01 | 295.00 | 288.00 | 295.00 | 237.93 | 22,528 |
| 2024-02-21 | 293.00 | 297.00 | 293.00 | 295.00 | 237.93 | 62,312 |
| 2024-02-20 | 293.00 | 294.00 | 293.00 | 293.00 | 236.32 | 54,200 |
| 2024-02-19 | 297.00 | 297.00 | 291.24 | 291.24 | 234.90 | 14,582 |
| 2024-02-16 | 297.00 | 297.00 | 291.24 | 291.24 | 234.90 | 7,334 |
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.