Soquicom historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-23	303.00	303.00	301.69	301.69	213.07	5,068
2023-02-22	300.00	301.69	300.00	301.69	213.07	22,801
2023-02-21	300.00	301.78	300.00	301.69	213.07	35,960
2023-02-20	299.00	299.00	299.00	299.00	211.17	47,154
2023-02-17	297.00	299.50	297.00	299.50	211.53	5,222
2023-02-16	299.29	299.50	299.29	299.50	211.53	23,914
2023-02-15	298.10	299.76	298.10	299.29	211.38	34,775
2023-02-14	297.63	297.63	297.63	297.63	210.21	1,845
2023-02-13	297.63	297.63	297.63	297.63	210.21	4,618
2023-02-10	297.63	297.63	297.63	297.63	210.21	3,790
2023-02-09	296.20	298.75	296.20	297.63	210.21	24,474
2023-02-08	295.30	296.00	295.30	295.83	208.94	25,171
2023-02-07	295.61	295.61	295.61	295.61	208.78	1,210
2023-02-06	295.61	295.61	295.61	295.61	208.78	21
2023-02-03	295.61	295.61	295.61	295.61	208.78	1,323
2023-02-02	296.20	296.20	295.61	295.61	208.78	5,442
2023-02-01	295.61	295.61	295.61	295.61	208.78	3,223
2023-01-31	304.30	304.30	295.52	295.61	208.78	53,922
2023-01-30	300.64	300.65	300.60	300.63	212.33	34,583
2023-01-27	312.00	312.00	300.64	300.64	212.33	203,315
2023-01-26	330.15	330.15	312.00	317.53	224.26	142,099
2023-01-25	330.15	330.15	330.15	330.15	233.17	2,311
2023-01-24	329.52	330.53	329.52	330.15	233.17	24,012
2023-01-23	324.61	329.52	324.61	326.82	230.82	32,481
2023-01-20	322.90	322.90	322.90	322.90	228.05	615
2023-01-19	322.90	322.90	322.90	322.90	228.05	85
2023-01-18	322.90	322.90	322.90	322.90	228.05	1,970
2023-01-17	322.90	322.90	322.90	322.90	228.05	39,900
2023-01-16	332.49	332.49	332.00	332.49	234.83	17,843
2023-01-13	332.49	332.49	332.49	332.49	234.83	1,581
2023-01-12	332.49	332.49	332.49	332.49	234.83	55,148
2023-01-11	342.35	342.35	342.35	342.35	241.79	72
2023-01-10	342.35	342.35	342.35	342.35	241.79	1,077
2023-01-09	342.35	342.35	342.35	342.35	241.79	2,514
2023-01-06	344.50	344.50	340.00	342.35	241.79	33,140
2023-01-05	345.00	345.00	345.00	345.00	243.66	238
2023-01-04	345.00	345.00	345.00	345.00	243.66	38,455
2023-01-03	349.00	349.46	349.00	349.23	246.65	115,952
2022-12-30	325.01	340.00	325.01	340.00	240.13	93,439
2022-12-29	319.72	320.30	319.72	320.30	226.22	59,352
2022-12-28	298.00	310.50	298.00	306.90	216.75	158,838
2022-12-27	299.00	299.14	296.01	299.14	211.27	22,421
2022-12-26	299.00	299.14	299.00	299.14	211.27	15,482
2022-12-23	299.14	299.14	299.14	299.14	211.27	58,373
2022-12-22	307.87	307.87	305.00	306.08	216.17	14,310
2022-12-21	296.56	306.08	296.56	306.08	216.17	55,779
2022-12-20	296.56	296.56	296.56	296.56	209.45	578
2022-12-19	292.97	297.00	292.97	296.56	209.45	44,385
2022-12-16	292.98	292.98	292.98	292.98	206.92	903
2022-12-15	297.22	297.22	292.98	292.98	206.92	19,704
2022-12-14	295.70	295.70	289.93	292.98	206.92	25,214
2022-12-13	286.00	287.21	286.00	286.70	202.49	74,003
2022-12-12	283.02	283.02	280.92	280.92	198.40	32,497
2022-12-09	272.87	272.87	272.87	272.87	192.72	394
2022-12-07	280.00	284.00	272.87	272.87	192.72	12,082
2022-12-06	272.87	272.87	272.87	272.87	192.72	152
2022-12-05	272.87	272.87	272.87	272.87	192.72	1,607
2022-12-02	272.87	272.87	272.87	272.87	192.72	22,824
2022-12-01	272.87	272.87	272.87	272.87	192.72	38
2022-11-30	272.37	272.87	272.00	272.87	192.72	85,938

← NewerPage 16 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.