Soquicom historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	267.47	267.80	265.32	267.54	188.96	131,940
2022-08-25	268.00	268.00	268.00	268.00	189.28	2,837
2022-08-24	270.00	270.00	268.00	268.00	189.28	71,966
2022-08-23	265.78	272.66	265.78	270.00	190.69	246,975
2022-08-22	265.78	270.00	265.78	266.01	187.87	164,673
2022-08-19	264.76	264.76	260.55	260.55	184.02	4,094
2022-08-18	266.28	266.28	260.55	260.55	184.02	11,463
2022-08-17	261.04	261.06	259.59	260.55	184.02	159,854
2022-08-16	265.00	265.00	259.09	260.88	184.25	287,888
2022-08-12	266.14	266.14	266.14	266.14	187.97	33,664
2022-08-10	268.10	268.20	268.10	268.12	189.36	73,196
2022-08-09	268.10	268.10	268.10	268.10	189.35	48,876
2022-08-08	268.10	268.10	268.10	268.10	189.35	37,227
2022-08-05	268.00	268.00	267.82	267.82	189.15	22,551
2022-08-04	270.00	270.00	267.00	267.82	189.15	31,017
2022-08-03	271.34	271.34	271.34	271.34	191.64	2,400
2022-08-02	267.00	271.34	266.48	271.34	191.64	20,983
2022-08-01	271.34	271.34	271.00	271.34	191.64	14,324
2022-07-29	264.00	271.36	264.00	271.34	191.64	203,523
2022-07-28	266.19	266.19	266.19	266.19	188.00	844
2022-07-27	262.00	267.30	262.00	266.19	188.00	143,344
2022-07-26	260.76	260.76	260.76	260.76	184.17	400
2022-07-25	260.76	260.76	260.76	260.76	184.17	1,964
2022-07-22	260.76	260.76	260.76	260.76	184.17	26
2022-07-21	260.70	260.76	260.70	260.76	184.17	172,862
2022-07-20	252.00	257.00	252.00	257.00	181.51	213,424
2022-07-19	255.00	255.50	255.00	255.48	180.44	123,086
2022-07-18	257.12	257.12	253.00	254.96	180.07	171,559
2022-07-15	262.74	262.74	262.74	262.74	185.56	1,460
2022-07-14	263.00	263.00	260.00	262.74	185.56	128,304
2022-07-13	264.02	264.02	264.02	264.02	186.47	38,663
2022-07-12	264.02	273.40	264.02	273.40	193.09	21,002
2022-07-11	273.40	273.40	273.40	273.40	193.09	2,801
2022-07-08	275.00	275.00	273.38	273.40	193.09	68,916
2022-07-07	279.00	279.00	275.46	275.46	194.55	4,658
2022-07-06	273.00	275.50	272.00	275.46	194.55	190,813
2022-07-05	272.00	272.00	272.00	272.00	192.10	24,706
2022-07-04	268.67	268.67	268.67	268.67	189.75	4,392
2022-07-01	268.67	268.67	265.54	268.67	189.75	2,819
2022-06-30	266.00	268.67	266.00	268.67	189.75	17,995
2022-06-29	268.67	268.67	268.67	268.67	189.75	2,080
2022-06-28	268.00	268.67	268.00	268.67	189.75	8,128
2022-06-24	268.67	268.67	268.67	268.67	189.75	7,548
2022-06-23	268.67	268.67	268.67	268.67	189.75	1,510
2022-06-22	270.54	270.54	268.67	268.67	189.75	9,209
2022-06-20	268.67	268.67	268.67	268.67	189.75	498
2022-06-17	267.99	268.67	267.99	268.67	189.75	3,300
2022-06-16	269.00	270.14	265.00	268.67	189.75	25,627
2022-06-15	270.00	270.91	265.00	270.91	191.34	20,234
2022-06-14	272.00	272.00	270.91	270.91	191.34	103,782
2022-06-13	272.00	272.32	272.00	272.32	192.33	16,615
2022-06-10	274.93	274.93	270.00	272.32	192.33	90,577
2022-06-09	267.00	267.36	267.00	267.36	188.83	26,501
2022-06-08	258.00	270.00	258.00	264.10	186.53	178,424
2022-06-07	257.66	257.66	257.60	257.66	181.98	19,964
2022-06-06	257.66	257.66	257.66	257.66	181.98	69,114
2022-06-03	254.89	256.00	254.89	255.27	180.29	26,268
2022-06-02	255.00	255.00	254.89	254.89	180.02	14,242
2022-06-01	255.00	255.00	254.89	254.89	180.02	196,654
2022-05-31	267.00	267.00	260.03	260.03	183.65	70,651

← NewerPage 18 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.