Soquicom historical data

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

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

← NewerPage 2 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.