Soquicom historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-03	222.50	222.50	214.88	214.88	124.81	61,864
2022-03-02	224.10	224.10	221.00	222.43	129.20	303,343
2022-03-01	231.70	231.70	226.49	226.49	131.56	50,610
2022-02-28	226.68	233.24	226.68	231.70	134.58	96,580
2022-02-24	229.18	236.93	228.67	236.93	137.62	22,670
2022-02-23	232.48	236.93	232.48	236.93	137.62	7,443
2022-02-22	232.00	236.93	230.00	236.93	137.62	17,185
2022-02-21	236.93	236.93	236.93	236.93	137.62	29,152
2022-02-18	239.32	239.32	239.32	239.32	139.01	480
2022-02-17	239.32	239.32	239.32	239.32	139.01	56,882
2022-02-16	237.51	237.51	237.51	237.51	137.96	242
2022-02-15	237.51	237.51	237.51	237.51	137.96	10,795
2022-02-14	237.51	237.51	237.51	237.51	137.96	7,399
2022-02-11	237.51	237.51	237.51	237.51	137.96	68,788
2022-02-10	239.12	240.00	239.12	240.00	139.40	94,404
2022-02-09	238.11	239.12	238.11	239.12	138.89	71,597
2022-02-08	238.00	239.90	237.00	239.90	139.35	22,760
2022-02-07	240.00	240.00	239.90	239.90	139.35	10,417
2022-02-04	243.38	243.38	236.50	239.90	139.35	47,076
2022-02-03	244.40	244.40	241.00	243.71	141.56	33,013
2022-02-02	244.90	244.90	244.50	244.90	142.25	18,264
2022-02-01	244.90	244.90	244.90	244.90	142.25	74,910
2022-01-31	254.70	254.70	254.70	254.70	147.94	3,830
2022-01-28	254.70	254.70	254.70	254.70	147.94	379
2022-01-27	256.03	256.03	254.00	254.70	147.94	108,408
2022-01-26	258.00	261.15	258.00	261.15	151.69	12,138
2022-01-25	262.80	262.80	261.15	261.15	151.69	8,936
2022-01-24	260.66	263.00	260.66	261.15	151.69	51,781
2022-01-21	266.00	266.19	264.00	264.00	153.34	16,909
2022-01-20	264.00	264.00	264.00	264.00	153.34	43,036
2022-01-19	263.00	263.00	258.00	258.00	149.86	8,707
2022-01-18	258.00	258.00	258.00	258.00	149.86	796
2022-01-17	257.39	258.00	257.39	258.00	149.86	43,674
2022-01-14	257.25	257.39	257.25	257.39	149.51	40,935
2022-01-13	250.00	250.00	248.00	250.00	145.21	73,406
2022-01-12	245.93	247.99	245.93	247.24	143.61	28,466
2022-01-11	237.67	240.00	237.67	238.61	138.60	51,514
2022-01-10	230.28	230.28	230.28	230.28	133.76	4,000
2022-01-07	230.50	230.50	230.28	230.28	133.76	35,283
2022-01-06	225.75	225.75	225.75	225.75	131.13	8,693
2022-01-05	226.00	228.00	223.71	225.75	131.13	43,385
2022-01-04	227.91	227.91	220.94	220.94	128.33	18,572
2022-01-03	220.94	220.94	220.94	220.94	128.33	5,629
2021-12-30	220.94	220.94	220.94	220.94	128.33	184
2021-12-29	225.63	225.63	220.94	220.94	128.33	5,246
2021-12-28	221.00	221.00	220.94	220.94	128.33	49,600
2021-12-27	221.00	221.00	221.00	221.00	128.37	39,525
2021-12-24	223.00	223.00	220.93	220.93	128.33	120,589
2021-12-23	223.00	223.00	221.37	221.37	128.58	23,766
2021-12-22	222.00	222.00	221.37	221.37	128.58	17,074
2021-12-21	221.40	221.40	221.37	221.37	128.58	9,291
2021-12-20	210.00	222.00	210.00	221.37	128.58	94,257
2021-12-17	218.00	220.35	218.00	220.08	127.83	73,630
2021-12-16	215.00	218.00	215.00	218.00	126.63	65,201
2021-12-15	220.37	220.37	210.00	213.85	124.22	275,568
2021-12-14	246.99	246.99	243.00	246.99	125.51	22,802
2021-12-13	247.00	247.00	246.99	246.99	125.51	67,619
2021-12-10	252.00	252.00	251.99	251.99	128.05	196,792
2021-12-09	252.62	252.62	252.00	252.00	128.05	60,771
2021-12-07	249.97	251.00	248.00	251.00	127.54	114,565

← NewerPage 20 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.