Soquicom historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	390.00	395.99	390.00	394.86	370.46	26,444
2026-04-22	399.00	399.19	390.00	394.50	370.12	104,458
2026-04-21	392.11	398.60	392.11	392.11	367.88	1,122
2026-04-20	397.67	397.67	389.61	392.11	367.88	63,491
2026-04-17	396.00	397.09	396.00	397.09	372.55	8,570
2026-04-16	397.00	397.09	393.03	397.09	372.55	17,438
2026-04-15	397.00	397.09	397.00	397.09	372.55	13,379
2026-04-14	398.67	398.67	395.50	397.09	372.55	48,165
2026-04-13	397.98	397.98	397.98	397.98	373.39	58,657
2026-04-10	405.78	406.00	405.78	406.00	380.91	27,076
2026-04-09	394.50	402.73	394.50	399.35	374.67	28,200
2026-04-08	392.00	404.29	392.00	394.50	370.12	177,488
2026-04-07	392.00	392.00	390.72	390.72	366.58	6,775
2026-04-06	388.00	392.09	388.00	390.72	366.58	31,733
2026-04-02	388.53	388.81	388.53	388.81	364.79	9,209
2026-04-01	388.81	388.81	388.81	388.81	364.79	8,551
2026-03-31	390.00	395.00	386.16	388.81	364.79	102,775
2026-03-30	388.03	388.03	382.18	382.18	358.57	15,306
2026-03-27	382.00	400.00	382.00	382.18	358.57	816,826
2026-03-26	378.27	384.99	378.27	381.36	357.80	69,369
2026-03-25	378.31	379.10	378.27	378.27	354.90	16,311
2026-03-24	382.00	382.00	376.31	378.27	354.90	24,272
2026-03-23	382.11	387.52	382.10	382.11	358.50	3,123
2026-03-20	381.44	382.11	381.44	382.11	358.50	36,330
2026-03-19	380.00	380.00	380.00	380.00	356.52	5,666
2026-03-18	380.00	380.00	378.00	380.00	356.52	49,340
2026-03-17	372.00	380.49	372.00	380.49	356.98	56,613
2026-03-16	378.39	380.41	378.39	380.41	356.90	55,328
2026-03-13	378.00	378.00	369.41	372.43	349.42	39,913
2026-03-12	377.00	377.00	376.39	376.39	353.13	23,994
2026-03-11	377.00	377.01	377.00	377.01	353.71	37,162
2026-03-10	377.88	377.88	377.88	377.88	354.53	4,002
2026-03-09	377.44	380.42	377.44	377.88	354.53	43,149
2026-03-06	377.44	380.00	377.44	377.44	354.12	8,855
2026-03-05	382.24	382.24	374.14	377.44	354.12	27,434
2026-03-04	382.00	382.00	382.00	382.00	358.40	15,709
2026-03-03	392.96	392.96	370.00	382.00	358.40	183,670
2026-03-02	393.00	393.00	388.20	389.94	365.85	146,511
2026-02-27	392.96	393.11	392.96	393.11	368.82	39,833
2026-02-26	400.00	400.00	400.00	400.00	375.28	2,554
2026-02-25	400.00	400.00	400.00	400.00	375.28	25,884
2026-02-24	400.00	400.50	400.00	400.40	375.66	33,447
2026-02-23	397.61	397.61	397.61	397.61	373.04	2,354
2026-02-20	392.96	397.61	392.96	397.61	373.04	19,144
2026-02-19	397.00	401.00	397.00	397.61	373.04	11,251
2026-02-18	387.86	399.99	387.86	397.61	373.04	174,414
2026-02-17	387.86	387.86	387.86	387.86	363.89	857
2026-02-16	387.80	387.86	387.64	387.86	363.89	11,583
2026-02-13	398.00	398.00	387.86	387.86	363.89	11,466
2026-02-12	387.42	387.86	387.42	387.86	363.89	36,063
2026-02-11	383.00	383.00	370.98	370.98	348.06	17,376
2026-02-10	370.98	370.98	370.98	370.98	348.06	50,388
2026-02-09	370.98	370.98	370.98	370.98	348.06	7,812
2026-02-06	370.98	370.98	370.98	370.98	348.06	8,291
2026-02-05	371.00	371.00	370.98	370.98	348.06	24,501
2026-02-04	375.00	375.00	373.74	373.74	350.65	17,232
2026-02-03	373.93	373.93	372.00	373.74	350.65	22,202
2026-02-02	381.00	381.00	372.96	373.93	350.83	87,274
2026-01-30	381.00	381.00	381.00	381.00	357.46	49,537
2026-01-29	382.00	382.00	381.42	381.42	357.85	11,018

← NewerPage 3 of 21 · 1,235 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.