Soquicom historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	252.59	256.60	252.58	253.96	204.83	178,946
2023-08-17	252.19	252.19	248.75	250.50	202.04	34,732
2023-08-16	255.08	257.66	252.00	252.18	203.39	124,784
2023-08-14	250.00	255.00	247.71	247.71	199.79	17,347
2023-08-11	242.10	249.34	242.10	247.71	199.79	31,671
2023-08-10	239.91	239.91	239.91	239.91	193.50	3,410
2023-08-09	239.91	239.91	239.91	239.91	193.50	2,200
2023-08-08	239.91	239.91	239.91	239.91	193.50	7,995
2023-08-07	236.71	239.91	236.71	239.91	193.50	126,663
2023-08-04	249.20	249.20	235.54	236.43	190.69	139,542
2023-08-03	245.00	245.00	245.00	245.00	197.60	84,765
2023-08-02	260.00	260.00	251.81	251.81	203.10	130,794
2023-08-01	260.03	260.10	260.00	260.00	209.70	110,278
2023-07-31	260.08	260.08	260.00	260.03	209.73	201,817
2023-07-28	265.01	266.28	265.00	265.29	213.97	51,635
2023-07-27	265.01	265.01	265.01	265.01	213.74	4,388
2023-07-26	265.00	265.01	265.00	265.01	213.74	39,089
2023-07-25	265.00	265.00	263.00	264.56	213.38	43,200
2023-07-24	263.24	264.76	263.24	263.84	212.80	34,183
2023-07-21	259.55	259.55	259.45	259.45	209.26	5,751
2023-07-20	259.00	260.00	258.08	259.45	209.26	56,833
2023-07-19	263.74	263.75	256.43	259.09	208.97	166,014
2023-07-18	266.00	266.49	266.00	266.00	214.54	76,069
2023-07-17	269.90	271.00	266.47	266.84	215.22	175,542
2023-07-14	274.91	274.91	269.92	270.58	218.23	182,714
2023-07-13	274.43	274.43	273.43	273.43	220.53	26,282
2023-07-12	272.46	275.10	272.46	273.43	220.53	29,826
2023-07-11	280.00	280.00	267.06	274.46	221.36	105,176
2023-07-10	280.00	280.00	280.00	280.00	225.83	1,340
2023-07-07	275.00	280.00	272.59	280.00	225.83	73,380
2023-07-06	275.35	275.35	275.35	275.35	222.08	31,031
2023-07-05	281.28	281.28	272.59	272.59	219.86	22,281
2023-07-04	272.59	272.59	272.59	272.59	219.86	1,650
2023-07-03	272.59	272.59	269.44	272.59	219.86	23,291
2023-06-30	272.00	275.00	272.00	272.59	219.86	45,992
2023-06-29	281.89	281.89	281.89	281.89	227.36	8,202
2023-06-28	282.00	282.00	281.89	281.89	227.36	19,984
2023-06-27	289.61	290.50	274.52	281.89	227.36	87,895
2023-06-23	285.00	290.05	285.00	290.05	233.94	14,984
2023-06-22	298.71	298.71	290.00	290.05	233.94	89,704
2023-06-20	291.06	291.06	291.06	291.06	234.75	4,420
2023-06-19	292.00	295.50	290.00	291.06	234.75	103,204
2023-06-16	289.63	289.63	289.63	289.63	233.60	5,749
2023-06-15	290.00	290.00	289.63	289.63	233.60	3,000
2023-06-14	292.15	292.15	289.63	289.63	233.60	20,406
2023-06-13	296.70	296.72	289.63	289.63	233.60	78,516
2023-06-12	290.10	290.10	290.10	290.10	233.98	4,005
2023-06-09	290.10	290.10	290.10	290.10	233.98	3,738
2023-06-08	290.50	290.50	290.10	290.10	233.98	3,714
2023-06-07	290.50	290.50	290.10	290.10	233.98	5,378
2023-06-06	290.10	290.10	290.10	290.10	233.98	5,409
2023-06-05	290.10	290.10	290.00	290.10	233.98	68,813
2023-06-02	295.19	295.19	288.11	288.11	232.37	14,177
2023-06-01	295.19	295.19	288.11	288.11	232.37	15,135
2023-05-31	288.09	288.11	288.09	288.11	232.37	38,670
2023-05-30	291.60	291.60	281.78	284.30	229.30	96,873
2023-05-29	298.64	298.64	291.92	291.92	235.45	10,997
2023-05-26	287.00	293.53	286.50	291.92	235.45	142,158
2023-05-25	287.00	287.00	286.09	286.57	231.13	30,815
2023-05-23	286.00	286.09	286.00	286.09	230.74	33,618

← NewerPage 14 of 21 · 1,236 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.