Soquicom historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 369.00 | 369.00 | 369.00 | 369.00 | 369.00 | 7,478 |
| 2026-07-21 | 369.98 | 369.98 | 369.98 | 369.98 | 369.98 | 11,060 |
| 2026-07-20 | 375.00 | 375.00 | 369.98 | 369.98 | 369.98 | 10,860 |
| 2026-07-17 | 369.98 | 369.98 | 369.98 | 369.98 | 369.98 | 10,584 |
| 2026-07-15 | 365.00 | 369.98 | 365.00 | 369.98 | 369.98 | 14,589 |
| 2026-07-14 | 369.98 | 369.98 | 369.98 | 369.98 | 369.98 | 12,621 |
| 2026-07-13 | 369.98 | 369.98 | 369.98 | 369.98 | 369.98 | 6,873 |
| 2026-07-10 | 369.98 | 370.00 | 369.98 | 369.98 | 369.98 | 1,047 |
| 2026-07-09 | 370.00 | 370.00 | 369.98 | 369.98 | 369.98 | 13,021 |
| 2026-07-08 | 369.00 | 370.00 | 366.30 | 369.98 | 369.98 | 50,158 |
| 2026-07-07 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | 20,724 |
| 2026-07-06 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | 54,832 |
| 2026-07-03 | 370.00 | 370.00 | 369.96 | 369.96 | 369.96 | 4,940 |
| 2026-07-02 | 370.00 | 370.00 | 369.90 | 369.96 | 369.96 | 61,671 |
| 2026-07-01 | 370.02 | 370.02 | 370.02 | 370.02 | 370.02 | 19,920 |
| 2026-06-30 | 371.29 | 371.29 | 370.00 | 370.02 | 370.02 | 21,502 |
| 2026-06-26 | 370.02 | 370.02 | 370.02 | 370.02 | 370.02 | 2,448 |
| 2026-06-25 | 370.02 | 370.02 | 370.02 | 370.02 | 370.02 | 3,359 |
| 2026-06-24 | 371.00 | 371.00 | 370.02 | 370.02 | 370.02 | 8,171 |
| 2026-06-23 | 370.89 | 370.89 | 370.00 | 370.02 | 370.02 | 183,178 |
| 2026-06-22 | 378.00 | 378.00 | 372.29 | 372.29 | 372.29 | 6,818 |
| 2026-06-19 | 372.29 | 372.29 | 372.29 | 372.29 | 372.29 | 875 |
| 2026-06-18 | 371.46 | 377.89 | 370.01 | 372.29 | 372.29 | 24,203 |
| 2026-06-17 | 378.19 | 378.19 | 371.46 | 371.46 | 371.46 | 5,650 |
| 2026-06-16 | 371.46 | 371.46 | 371.46 | 371.46 | 371.46 | 1,965 |
| 2026-06-15 | 376.36 | 376.36 | 370.01 | 371.46 | 371.46 | 39,063 |
| 2026-06-12 | 374.00 | 374.38 | 374.00 | 374.38 | 374.38 | 23,923 |
| 2026-06-11 | 374.88 | 374.88 | 374.88 | 374.88 | 374.88 | 1,768 |
| 2026-06-10 | 374.40 | 375.00 | 374.40 | 374.88 | 374.88 | 22,894 |
| 2026-06-09 | 374.50 | 374.50 | 374.00 | 374.32 | 374.32 | 26,695 |
| 2026-06-08 | 377.00 | 377.00 | 375.86 | 375.86 | 375.86 | 13,867 |
| 2026-06-05 | 377.00 | 377.00 | 375.86 | 375.86 | 375.86 | 15,966 |
| 2026-06-04 | 375.82 | 376.00 | 375.82 | 375.86 | 375.86 | 42,359 |
| 2026-06-03 | 378.98 | 378.98 | 378.98 | 378.98 | 378.98 | 3,391 |
| 2026-06-02 | 378.00 | 378.98 | 378.00 | 378.98 | 378.98 | 13,613 |
| 2026-06-01 | 384.99 | 384.99 | 378.98 | 378.98 | 378.98 | 12,780 |
| 2026-05-29 | 383.00 | 383.00 | 378.98 | 378.98 | 378.98 | 17,187 |
| 2026-05-28 | 377.19 | 380.00 | 377.19 | 378.98 | 378.98 | 37,742 |
| 2026-05-27 | 381.00 | 381.00 | 381.00 | 381.00 | 381.00 | 26,996 |
| 2026-05-26 | 391.00 | 391.00 | 380.74 | 381.00 | 381.00 | 61,684 |
| 2026-05-25 | 388.00 | 388.00 | 387.99 | 387.99 | 387.99 | 29,517 |
| 2026-05-22 | 388.00 | 388.00 | 376.00 | 384.00 | 384.00 | 422,622 |
| 2026-05-20 | 386.99 | 387.59 | 386.99 | 387.59 | 387.59 | 6,897 |
| 2026-05-19 | 388.00 | 388.00 | 387.00 | 387.59 | 387.59 | 18,636 |
| 2026-05-18 | 387.00 | 388.00 | 387.00 | 387.59 | 387.59 | 18,231 |
| 2026-05-15 | 377.29 | 387.59 | 377.29 | 387.59 | 387.59 | 16,939 |
| 2026-05-14 | 383.00 | 387.59 | 383.00 | 387.59 | 387.59 | 15,154 |
| 2026-05-13 | 387.59 | 387.59 | 387.59 | 387.59 | 387.59 | 115 |
| 2026-05-12 | 389.11 | 389.11 | 387.14 | 387.59 | 387.59 | 27,750 |
| 2026-05-11 | 377.29 | 397.00 | 377.29 | 388.35 | 388.35 | 39,412 |
| 2026-05-08 | 403.00 | 410.86 | 403.00 | 408.27 | 383.04 | 41,472 |
| 2026-05-07 | 401.92 | 401.92 | 400.00 | 400.84 | 376.07 | 146,764 |
| 2026-05-06 | 399.00 | 403.25 | 399.00 | 402.87 | 377.98 | 39,626 |
| 2026-05-05 | 400.00 | 402.00 | 400.00 | 401.20 | 376.41 | 70,253 |
| 2026-05-04 | 395.00 | 399.99 | 392.96 | 399.99 | 375.27 | 14,922 |
| 2026-04-30 | 403.00 | 403.00 | 399.99 | 399.99 | 375.27 | 15,915 |
| 2026-04-29 | 403.23 | 403.23 | 399.99 | 399.99 | 375.27 | 7,697 |
| 2026-04-28 | 400.10 | 400.10 | 395.00 | 399.99 | 375.27 | 12,960 |
| 2026-04-27 | 399.00 | 400.71 | 399.00 | 399.99 | 375.27 | 36,375 |
| 2026-04-24 | 396.50 | 396.56 | 396.50 | 396.56 | 372.06 | 37,789 |
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.