Soquicom historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 382.00 | 382.00 | 381.00 | 381.42 | 357.85 | 40,613 |
| 2026-01-27 | 385.00 | 385.00 | 381.00 | 382.60 | 358.96 | 42,691 |
| 2026-01-26 | 383.50 | 387.00 | 383.50 | 387.00 | 363.09 | 18,105 |
| 2026-01-23 | 386.99 | 387.00 | 386.90 | 387.00 | 363.09 | 11,731 |
| 2026-01-22 | 386.96 | 387.00 | 386.96 | 387.00 | 363.09 | 8,838 |
| 2026-01-21 | 383.10 | 388.00 | 383.10 | 387.00 | 363.09 | 16,065 |
| 2026-01-20 | 387.00 | 387.00 | 383.13 | 387.00 | 363.09 | 20,319 |
| 2026-01-19 | 387.02 | 387.02 | 387.00 | 387.00 | 363.09 | 51,921 |
| 2026-01-16 | 386.00 | 386.00 | 384.90 | 384.90 | 361.12 | 14,851 |
| 2026-01-15 | 384.90 | 384.90 | 384.90 | 384.90 | 361.12 | 26,743 |
| 2026-01-14 | 384.90 | 384.90 | 383.00 | 383.41 | 359.72 | 64,327 |
| 2026-01-13 | 385.00 | 385.00 | 383.00 | 384.83 | 361.05 | 20,632 |
| 2026-01-12 | 385.00 | 385.00 | 384.29 | 384.83 | 361.05 | 21,744 |
| 2026-01-09 | 386.00 | 386.00 | 384.00 | 385.47 | 361.65 | 50,800 |
| 2026-01-08 | 384.00 | 386.00 | 384.00 | 384.13 | 360.39 | 16,283 |
| 2026-01-07 | 385.80 | 385.80 | 382.00 | 384.13 | 360.39 | 62,651 |
| 2026-01-06 | 385.00 | 385.26 | 385.00 | 385.26 | 361.46 | 29,318 |
| 2026-01-05 | 385.10 | 385.10 | 380.74 | 384.29 | 360.54 | 376,114 |
| 2026-01-02 | 385.02 | 385.02 | 385.02 | 385.02 | 361.23 | 8,819 |
| 2025-12-30 | 389.55 | 390.56 | 385.02 | 385.02 | 361.23 | 15,661 |
| 2025-12-29 | 385.52 | 385.52 | 385.00 | 385.02 | 361.23 | 80,056 |
| 2025-12-26 | 383.00 | 383.00 | 380.00 | 380.85 | 357.32 | 37,042 |
| 2025-12-24 | 383.00 | 383.00 | 383.00 | 383.00 | 359.33 | 27,980 |
| 2025-12-23 | 383.78 | 383.78 | 383.78 | 383.78 | 360.07 | 12,591 |
| 2025-12-22 | 384.00 | 384.00 | 383.78 | 383.78 | 360.07 | 8,677 |
| 2025-12-19 | 385.40 | 385.40 | 383.78 | 383.78 | 360.07 | 16,317 |
| 2025-12-18 | 382.00 | 384.00 | 382.00 | 383.78 | 360.07 | 106,039 |
| 2025-12-17 | 378.00 | 384.00 | 378.00 | 384.00 | 360.27 | 9,476 |
| 2025-12-16 | 384.99 | 384.99 | 384.00 | 384.00 | 360.27 | 12,721 |
| 2025-12-15 | 384.90 | 399.00 | 384.00 | 384.00 | 360.27 | 306,043 |
| 2025-12-12 | 382.39 | 382.40 | 381.00 | 382.39 | 358.76 | 16,030 |
| 2025-12-11 | 382.00 | 382.40 | 382.00 | 382.39 | 358.76 | 58,429 |
| 2025-12-10 | 382.40 | 382.40 | 380.50 | 381.75 | 358.16 | 27,001 |
| 2025-12-09 | 379.00 | 379.00 | 378.48 | 378.48 | 355.09 | 10,810 |
| 2025-12-05 | 381.00 | 381.00 | 378.48 | 378.48 | 355.09 | 14,837 |
| 2025-12-04 | 380.00 | 380.90 | 376.05 | 378.48 | 355.09 | 74,014 |
| 2025-12-03 | 379.00 | 380.00 | 379.00 | 379.24 | 355.81 | 12,012 |
| 2025-12-02 | 380.00 | 380.00 | 379.00 | 379.24 | 355.81 | 44,940 |
| 2025-12-01 | 379.00 | 382.99 | 379.00 | 380.78 | 357.25 | 22,649 |
| 2025-11-28 | 383.00 | 383.00 | 382.78 | 382.78 | 359.13 | 31,291 |
| 2025-11-27 | 385.00 | 385.00 | 380.00 | 380.36 | 356.86 | 39,040 |
| 2025-11-26 | 383.00 | 385.00 | 383.00 | 385.00 | 361.21 | 11,197 |
| 2025-11-25 | 381.44 | 385.00 | 381.44 | 385.00 | 361.21 | 52,770 |
| 2025-11-24 | 381.00 | 381.00 | 381.00 | 381.00 | 357.46 | 92,135 |
| 2025-11-21 | 384.40 | 384.40 | 380.29 | 380.29 | 356.79 | 10,093 |
| 2025-11-20 | 382.40 | 382.40 | 380.00 | 380.29 | 356.79 | 85,169 |
| 2025-11-19 | 375.00 | 376.99 | 375.00 | 376.30 | 353.05 | 140,599 |
| 2025-11-18 | 384.19 | 384.19 | 367.00 | 373.85 | 350.75 | 228,359 |
| 2025-11-17 | 400.00 | 400.00 | 388.10 | 393.88 | 369.54 | 110,319 |
| 2025-11-14 | 405.78 | 415.00 | 400.00 | 404.82 | 379.81 | 47,162 |
| 2025-11-13 | 404.00 | 405.00 | 403.40 | 403.78 | 378.83 | 106,383 |
| 2025-11-12 | 402.81 | 402.81 | 402.81 | 402.81 | 377.92 | 3,338 |
| 2025-11-11 | 405.00 | 410.34 | 402.81 | 402.81 | 377.92 | 15,942 |
| 2025-11-10 | 419.95 | 419.95 | 400.00 | 402.81 | 377.92 | 34,261 |
| 2025-11-07 | 414.00 | 425.62 | 414.00 | 419.95 | 394.00 | 78,306 |
| 2025-11-06 | 405.00 | 405.00 | 402.48 | 402.48 | 377.61 | 7,817 |
| 2025-11-05 | 402.48 | 402.48 | 402.48 | 402.48 | 377.61 | 7,432 |
| 2025-11-04 | 399.00 | 403.25 | 399.00 | 402.48 | 377.61 | 29,954 |
| 2025-11-03 | 398.68 | 400.00 | 398.00 | 398.85 | 374.21 | 48,733 |
| 2025-10-30 | 388.46 | 388.46 | 386.16 | 388.46 | 364.46 | 6,238 |
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.