Soquicom historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-20	243.45	249.99	243.45	243.45	196.35	1,973
2023-11-17	238.21	250.00	238.21	243.45	196.35	152,689
2023-11-16	238.21	238.21	236.75	237.45	191.51	51,271
2023-11-15	238.21	238.21	238.00	238.17	192.09	116,036
2023-11-14	238.00	238.00	237.56	237.56	191.60	20,177
2023-11-13	237.00	240.00	237.00	237.56	191.60	51,228
2023-11-10	248.64	248.64	248.64	248.64	200.54	10,037
2023-11-09	240.00	248.64	240.00	248.64	200.54	22,621
2023-11-08	240.00	248.64	240.00	248.64	200.54	27,423
2023-11-07	248.64	248.64	248.64	248.64	200.54	1,393
2023-11-06	248.26	248.99	248.00	248.64	200.54	77,836
2023-11-03	252.45	256.35	252.45	256.35	206.76	20,213
2023-11-02	255.00	256.35	255.00	256.35	206.76	9,493
2023-10-31	256.35	256.35	256.35	256.35	206.76	2,900
2023-10-30	256.00	256.35	256.00	256.35	206.76	7,649
2023-10-26	256.35	256.35	256.00	256.35	206.76	235
2023-10-25	256.35	256.35	256.35	256.35	206.76	182
2023-10-24	249.05	256.35	249.05	256.35	206.76	14,104
2023-10-23	255.00	256.35	255.00	256.35	206.76	20,240
2023-10-20	256.35	256.35	256.35	256.35	206.76	1,210
2023-10-19	250.00	256.35	250.00	256.35	206.76	18,960
2023-10-18	256.35	256.35	256.35	256.35	206.76	852
2023-10-17	258.91	258.91	256.35	256.35	206.76	25,085
2023-10-16	258.91	258.91	256.35	256.35	206.76	26,350
2023-10-13	260.00	260.00	256.35	256.35	206.76	7,149
2023-10-12	254.37	256.35	254.37	256.35	206.76	15,191
2023-10-11	256.64	256.64	254.66	256.35	206.76	31,501
2023-10-10	253.00	255.00	253.00	253.00	204.06	17,779
2023-10-06	253.00	253.00	253.00	253.00	204.06	142
2023-10-05	252.00	253.00	252.00	253.00	204.06	7,760
2023-10-04	253.00	253.00	253.00	253.00	204.06	39,963
2023-10-03	254.50	254.50	254.30	254.30	205.10	38,223
2023-10-02	255.63	256.00	254.02	254.02	204.88	18,194
2023-09-29	251.48	254.02	251.48	254.02	204.88	12,866
2023-09-28	254.00	254.02	254.00	254.02	204.88	71,274
2023-09-27	252.00	252.30	252.00	252.14	203.36	35,111
2023-09-26	255.00	255.00	254.00	254.85	205.55	39,034
2023-09-25	258.00	258.00	257.00	257.00	207.28	5,158
2023-09-22	257.66	257.66	255.00	257.00	207.28	84,392
2023-09-21	256.00	256.00	252.59	255.61	206.16	77,044
2023-09-20	252.06	252.06	252.06	252.06	203.30	1,243
2023-09-15	252.06	252.06	252.06	252.06	203.30	150
2023-09-14	250.00	253.08	250.00	252.06	203.30	147,122
2023-09-12	252.80	252.80	252.80	252.80	203.89	3,228
2023-09-11	252.80	252.80	252.80	252.80	203.89	211
2023-09-08	255.00	255.00	252.80	252.80	203.89	4,413
2023-09-07	252.80	252.80	252.80	252.80	203.89	6,907
2023-09-06	253.00	253.00	252.80	252.80	203.89	6,509
2023-09-05	252.80	252.80	252.00	252.80	203.89	73,032
2023-09-04	253.00	253.00	252.84	252.84	203.93	32,131
2023-09-01	252.59	252.63	252.59	252.63	203.76	80,458
2023-08-31	259.00	260.00	259.00	260.00	209.70	99,579
2023-08-30	252.86	252.86	252.86	252.86	203.94	14,920
2023-08-29	252.86	252.86	252.86	252.86	203.94	10,319
2023-08-28	252.84	252.86	252.84	252.86	203.94	31,534
2023-08-25	259.79	259.79	250.50	251.91	203.18	136,619
2023-08-24	259.79	259.79	259.79	259.79	209.53	3,382
2023-08-23	260.61	260.61	256.26	259.79	209.53	34,647
2023-08-22	259.50	260.00	253.43	256.26	206.68	43,163
2023-08-21	257.00	259.00	256.00	256.81	207.13	122,686

← NewerPage 13 of 21 · 1,233 trading daysOlder →

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.