Soquicom historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-22	283.90	286.97	283.90	286.97	231.45	16,757
2023-05-19	286.97	286.97	284.00	286.97	231.45	17,236
2023-05-18	290.00	290.00	286.00	286.97	231.45	34,697
2023-05-17	290.59	291.64	290.00	290.73	234.49	37,656
2023-05-16	289.90	290.59	289.90	290.59	234.37	10,104
2023-05-15	290.50	290.59	286.11	290.59	234.37	21,598
2023-05-12	291.00	291.00	288.09	290.59	234.37	48,310
2023-05-11	283.00	286.06	283.00	285.26	230.07	53,453
2023-05-10	283.37	283.37	282.00	282.27	227.66	48,866
2023-05-09	297.00	297.00	282.54	286.23	230.86	114,472
2023-05-08	300.00	300.11	291.56	297.47	239.92	55,737
2023-05-05	332.00	332.00	332.00	332.00	234.48	29,512
2023-05-04	334.00	336.00	334.00	334.00	235.89	76,174
2023-05-03	334.00	334.00	333.95	333.95	235.86	27,240
2023-05-02	334.79	335.76	333.00	334.55	236.28	64,240
2023-04-28	335.00	335.00	334.79	334.79	236.45	21,591
2023-04-27	332.98	332.98	331.00	332.63	234.93	66,916
2023-04-26	337.00	340.00	335.00	336.69	237.79	24,464
2023-04-25	332.00	337.00	332.00	335.73	237.12	117,724
2023-04-24	332.03	332.03	332.03	332.03	234.50	5,214
2023-04-21	332.01	332.03	330.00	332.03	234.50	22,733
2023-04-20	329.73	330.35	329.73	330.35	233.32	24,812
2023-04-19	330.00	330.00	329.73	329.73	232.88	15,258
2023-04-18	330.00	330.00	329.73	329.73	232.88	101,957
2023-04-17	327.07	328.07	327.07	328.07	231.71	7,300
2023-04-14	328.06	328.07	328.06	328.07	231.71	59,679
2023-04-13	320.94	327.04	320.00	323.17	228.24	23,858
2023-04-12	322.00	322.00	320.94	320.94	226.67	4,738
2023-04-11	323.59	323.59	320.94	320.94	226.67	10,676
2023-04-10	321.00	321.00	320.94	320.94	226.67	22,466
2023-04-06	319.03	319.03	319.00	319.03	225.32	35,692
2023-04-05	317.00	319.03	317.00	317.43	224.19	22,946
2023-04-04	316.50	316.50	314.10	315.05	222.51	31,355
2023-04-03	310.59	310.59	310.59	310.59	219.36	51,676
2023-03-31	310.00	311.98	309.34	310.59	219.36	136,453
2023-03-30	310.00	311.29	310.00	311.29	219.85	10,190
2023-03-29	319.85	319.85	311.29	311.29	219.85	32,245
2023-03-28	320.62	320.62	318.53	319.85	225.90	66,362
2023-03-27	335.72	339.32	327.07	328.42	231.95	173,632
2023-03-24	316.50	328.00	316.50	320.79	226.56	130,103
2023-03-23	314.70	314.70	310.00	314.01	221.78	29,463
2023-03-22	295.00	320.00	295.00	305.18	215.54	307,414
2023-03-21	290.12	291.65	290.00	290.66	205.28	27,906
2023-03-20	289.00	289.00	289.00	289.00	204.11	9,121
2023-03-17	290.00	290.00	289.00	289.00	204.11	117,441
2023-03-16	293.00	293.00	290.00	290.54	205.20	174,831
2023-03-15	298.00	299.81	298.00	299.81	211.75	15,206
2023-03-14	298.04	299.81	292.10	299.81	211.75	15,296
2023-03-13	293.00	299.81	293.00	299.81	211.75	7,010
2023-03-10	299.81	299.81	299.81	299.81	211.75	1,894
2023-03-09	299.81	299.81	299.81	299.81	211.75	77
2023-03-08	299.81	299.81	299.81	299.81	211.75	851
2023-03-07	299.81	299.81	299.81	299.81	211.75	3,315
2023-03-06	300.00	300.00	299.00	299.81	211.75	24,710
2023-03-03	301.28	301.28	300.00	300.00	211.88	7,691
2023-03-02	300.00	300.00	300.00	300.00	211.88	6,713
2023-03-01	300.00	300.00	300.00	300.00	211.88	55,379
2023-02-28	300.00	300.00	300.00	300.00	211.88	22,128
2023-02-27	301.69	304.00	300.00	300.00	211.88	81,432
2023-02-24	301.69	301.69	301.69	301.69	213.07	2,027

← NewerPage 15 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.