Soquicom historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-30	269.30	269.30	269.30	269.30	190.20	4,334
2022-05-27	270.00	270.00	269.30	269.30	190.20	23,301
2022-05-26	264.25	270.00	264.25	269.30	190.20	65,647
2022-05-25	262.22	264.25	262.22	264.25	186.63	79,513
2022-05-24	256.93	256.93	256.93	256.93	181.46	5,043
2022-05-23	254.61	257.67	252.00	256.93	181.46	197,276
2022-05-20	251.06	252.20	251.00	252.11	178.06	173,776
2022-05-19	246.00	246.04	246.00	246.04	173.77	20,713
2022-05-18	245.04	246.04	245.04	246.04	173.77	218,560
2022-05-17	243.00	243.00	238.00	238.00	168.09	23,687
2022-05-16	240.00	240.00	236.00	238.00	168.09	96,164
2022-05-13	236.00	241.00	236.00	239.25	168.97	1,161,535
2022-05-12	237.14	237.15	237.00	237.14	167.48	186,989
2022-05-11	237.14	237.14	237.13	237.13	167.48	63,560
2022-05-10	236.50	240.92	236.50	237.14	167.48	83,304
2022-05-09	236.55	236.55	236.00	236.55	167.07	23,290
2022-05-06	236.00	240.00	236.00	236.55	167.07	238,004
2022-05-05	233.74	235.80	232.00	234.83	165.85	218,614
2022-05-04	225.00	230.00	225.00	227.98	161.02	191,725
2022-05-03	225.00	225.00	218.33	218.33	154.20	27,998
2022-05-02	251.00	251.00	216.00	218.33	154.20	194,247
2022-04-29	267.54	267.54	259.99	260.00	151.02	253,602
2022-04-28	267.21	267.21	262.00	263.33	152.96	284,533
2022-04-27	270.00	272.79	263.62	267.21	155.21	266,448
2022-04-26	265.00	265.00	265.00	265.00	153.93	802,426
2022-04-25	262.00	270.00	262.00	269.58	156.59	485,778
2022-04-22	262.50	262.50	262.00	262.00	152.18	20,441
2022-04-21	262.00	262.00	262.00	262.00	152.18	42
2022-04-20	264.00	264.00	262.00	262.00	152.18	4,681
2022-04-19	264.00	264.00	262.00	262.00	152.18	57,958
2022-04-18	261.50	263.62	260.00	263.62	153.12	18,805
2022-04-14	260.00	263.62	260.00	263.62	153.12	3,538
2022-04-13	263.62	263.62	263.62	263.62	153.12	2,396
2022-04-12	263.62	263.62	263.62	263.62	153.12	21,656
2022-04-11	265.00	265.00	263.62	263.62	153.12	86,620
2022-04-08	264.00	265.00	264.00	265.00	153.93	14,264
2022-04-07	264.00	265.00	264.00	265.00	153.93	3,954
2022-04-06	269.50	269.50	265.00	265.00	153.93	37,533
2022-04-05	265.00	270.00	265.00	268.62	156.03	76,668
2022-04-04	260.00	262.00	260.00	260.58	151.36	38,642
2022-04-01	259.31	259.31	257.52	257.52	149.58	10,092
2022-03-31	257.52	257.52	257.52	257.52	149.58	17,313
2022-03-30	257.52	257.52	257.52	257.52	149.58	3,292
2022-03-29	254.00	258.59	254.00	257.52	149.58	22,909
2022-03-28	258.00	258.00	254.00	257.52	149.58	63,216
2022-03-25	259.00	264.00	257.67	257.67	149.67	23,308
2022-03-24	265.00	265.00	254.00	257.67	149.67	68,926
2022-03-23	252.11	257.00	252.11	257.00	149.28	112,075
2022-03-22	240.01	240.03	240.00	240.03	139.42	32,785
2022-03-21	235.27	242.36	235.27	236.73	137.50	137,030
2022-03-18	230.20	230.30	230.19	230.19	133.71	48,297
2022-03-17	225.00	226.18	225.00	225.00	130.69	130,949
2022-03-16	222.00	222.00	221.07	221.07	128.41	3,780
2022-03-14	222.00	222.00	221.07	221.07	128.41	102,173
2022-03-11	221.07	221.07	221.07	221.07	128.41	73,279
2022-03-10	221.07	221.07	220.40	220.40	128.02	32,317
2022-03-09	218.02	220.65	218.00	219.40	127.44	166,225
2022-03-08	230.00	230.00	223.95	224.97	130.67	153,050
2022-03-07	224.00	230.00	224.00	225.89	131.21	77,873
2022-03-04	218.02	221.00	200.00	212.60	123.49	548,775

← NewerPage 19 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.