Soquicom historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-06 | 247.94 | 250.00 | 247.94 | 249.97 | 127.02 | 76,364 |
| 2021-12-03 | 248.39 | 248.39 | 244.90 | 245.16 | 124.58 | 57,629 |
| 2021-12-02 | 247.00 | 248.00 | 245.93 | 245.93 | 124.97 | 20,137 |
| 2021-12-01 | 247.32 | 247.32 | 245.00 | 245.93 | 124.97 | 47,018 |
| 2021-11-30 | 240.35 | 240.41 | 240.35 | 240.41 | 122.16 | 145,765 |
| 2021-11-29 | 237.02 | 237.02 | 237.02 | 237.02 | 120.44 | 4,392 |
| 2021-11-26 | 242.43 | 244.40 | 220.00 | 237.02 | 120.44 | 249,051 |
| 2021-11-25 | 250.00 | 250.00 | 247.26 | 247.26 | 125.64 | 7,315 |
| 2021-11-24 | 247.00 | 247.60 | 247.00 | 247.26 | 125.64 | 47,378 |
| 2021-11-23 | 247.01 | 249.00 | 247.00 | 247.18 | 125.60 | 75,087 |
| 2021-11-22 | 247.43 | 247.43 | 246.85 | 246.91 | 125.46 | 45,777 |
| 2021-11-19 | 238.00 | 238.03 | 238.00 | 238.03 | 120.95 | 22,855 |
| 2021-11-18 | 244.00 | 244.09 | 235.00 | 238.03 | 120.95 | 152,204 |
| 2021-11-17 | 226.00 | 244.00 | 226.00 | 237.56 | 120.71 | 136,625 |
| 2021-11-16 | 218.00 | 218.00 | 218.00 | 218.00 | 110.77 | 40,000 |
| 2021-11-15 | 218.78 | 218.78 | 218.73 | 218.73 | 111.15 | 70,075 |
| 2021-11-12 | 221.00 | 221.00 | 218.78 | 218.78 | 111.17 | 60,250 |
| 2021-11-11 | 221.00 | 221.00 | 219.36 | 219.36 | 111.47 | 8,920 |
| 2021-11-10 | 222.00 | 223.81 | 219.36 | 219.36 | 111.47 | 12,261 |
| 2021-11-09 | 219.36 | 219.36 | 219.36 | 219.36 | 111.47 | 2,200 |
| 2021-11-08 | 221.23 | 221.23 | 219.36 | 219.36 | 111.47 | 9,638 |
| 2021-11-05 | 219.00 | 219.36 | 219.00 | 219.36 | 111.47 | 15,295 |
| 2021-11-04 | 219.00 | 219.36 | 215.82 | 219.36 | 111.47 | 20,879 |
| 2021-11-03 | 223.00 | 223.00 | 219.36 | 219.36 | 111.47 | 20,732 |
| 2021-11-02 | 219.36 | 219.36 | 219.36 | 219.36 | 111.47 | 264 |
| 2021-10-29 | 219.36 | 219.36 | 219.36 | 219.36 | 111.47 | 6,346 |
| 2021-10-28 | 219.36 | 219.36 | 219.36 | 219.36 | 111.47 | 2,812 |
| 2021-10-27 | 220.00 | 220.00 | 219.36 | 219.36 | 111.47 | 5,713 |
| 2021-10-26 | 220.00 | 220.00 | 219.36 | 219.36 | 111.47 | 17,750 |
| 2021-10-22 | 219.36 | 219.36 | 219.36 | 219.36 | 111.47 | 12,144 |
| 2021-10-21 | 219.36 | 219.36 | 219.36 | 219.36 | 111.47 | 3,510 |
| 2021-10-20 | 219.36 | 220.00 | 219.36 | 219.36 | 111.47 | 14,447 |
| 2021-10-19 | 218.50 | 219.36 | 218.50 | 219.36 | 111.47 | 6,550 |
| 2021-10-18 | 219.36 | 219.36 | 219.36 | 219.36 | 111.47 | 1,600 |
| 2021-10-15 | 220.00 | 220.00 | 219.36 | 219.36 | 111.47 | 5,250 |
| 2021-10-14 | 220.00 | 220.00 | 219.36 | 219.36 | 111.47 | 12,520 |
← NewerPage 21 of 21 · 1,236 trading days
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.