Soquicom historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-29	265.00	265.00	265.00	265.00	187.16	76,463
2022-11-28	265.00	265.00	260.48	260.48	183.97	17,563
2022-11-25	269.98	269.98	260.48	260.48	183.97	121,265
2022-11-24	272.17	272.17	272.17	272.17	192.23	27,108
2022-11-23	276.83	276.83	276.83	276.83	195.52	38,807
2022-11-22	276.82	276.82	276.82	276.82	195.51	343
2022-11-21	276.82	276.82	276.82	276.82	195.51	6,316
2022-11-18	276.83	276.83	276.82	276.82	195.51	65,352
2022-11-17	284.00	284.00	284.00	284.00	200.58	358
2022-11-16	285.00	285.05	284.00	284.00	200.58	54,352
2022-11-15	285.00	285.00	285.00	285.00	201.29	1,663
2022-11-14	285.05	285.05	285.00	285.00	201.29	50,395
2022-11-11	284.76	284.76	284.76	284.76	201.12	3,520
2022-11-10	285.00	285.00	284.00	284.76	201.12	110,125
2022-11-09	278.96	278.96	278.96	278.96	197.02	1,475
2022-11-08	284.10	284.10	278.96	278.96	197.02	5,417
2022-11-07	275.00	282.14	275.00	278.96	197.02	39,302
2022-11-04	271.76	278.02	271.76	271.76	191.94	12,401
2022-11-03	271.00	271.76	271.00	271.76	191.94	67,393
2022-11-02	271.66	271.66	263.42	263.42	186.05	9,557
2022-10-28	263.42	263.42	263.42	263.42	186.05	6,060
2022-10-27	263.42	263.42	263.42	263.42	186.05	3,500
2022-10-26	263.42	263.42	263.42	263.42	186.05	2,009
2022-10-25	263.42	263.42	263.42	263.42	186.05	794
2022-10-24	270.00	270.00	263.42	263.42	186.05	14,047
2022-10-21	263.42	263.42	263.42	263.42	186.05	1,845
2022-10-20	263.42	263.42	263.42	263.42	186.05	800
2022-10-19	263.42	263.42	263.42	263.42	186.05	880
2022-10-18	263.42	263.42	263.42	263.42	186.05	465
2022-10-17	263.42	263.42	263.42	263.42	186.05	2,889
2022-10-14	265.00	265.00	262.05	263.42	186.05	27,446
2022-10-13	260.97	266.78	260.97	260.97	184.31	11,022
2022-10-12	263.00	263.00	260.00	260.97	184.31	41,543
2022-10-11	267.00	267.00	265.97	265.97	187.85	25,900
2022-10-07	275.00	275.00	267.63	267.63	189.02	17,416
2022-10-06	267.63	267.63	267.63	267.63	189.02	39,661
2022-10-05	273.00	275.90	273.00	275.31	194.44	85,155
2022-10-04	267.62	267.62	267.62	267.62	189.01	5,031
2022-10-03	267.62	267.62	267.62	267.62	189.01	1,470
2022-09-30	265.00	267.62	262.25	267.62	189.01	95,251
2022-09-29	268.37	268.37	268.37	268.37	189.54	123
2022-09-28	268.37	268.37	268.37	268.37	189.54	738
2022-09-27	270.10	270.10	268.00	268.37	189.54	108,753
2022-09-26	275.47	275.47	267.80	267.80	189.14	5,784
2022-09-23	267.53	267.80	267.52	267.80	189.14	17,019
2022-09-20	267.80	267.80	267.80	267.80	189.14	65,653
2022-09-15	266.27	266.27	266.27	266.27	188.06	4,224
2022-09-14	266.27	266.27	266.27	266.27	188.06	16,299
2022-09-13	266.27	270.04	266.27	266.27	188.06	6,071
2022-09-12	266.27	266.27	266.27	266.27	188.06	133
2022-09-09	266.27	266.27	266.27	266.27	188.06	45,820
2022-09-08	269.69	269.69	265.00	266.27	188.06	29,441
2022-09-07	270.00	270.00	269.59	269.59	190.40	97,481
2022-09-06	275.00	277.81	275.00	277.81	196.21	91,622
2022-09-05	272.95	275.11	272.95	275.02	194.24	103,598
2022-09-02	261.06	265.00	261.06	264.11	186.53	191,039
2022-09-01	259.34	259.34	259.34	259.34	183.16	5,463
2022-08-31	257.00	261.51	257.00	259.34	183.16	141,159
2022-08-30	263.09	263.66	256.07	256.35	181.05	111,712
2022-08-29	266.90	267.54	265.00	267.06	188.62	123,664

← NewerPage 17 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.