Soquicom historical data

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

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

← NewerPage 4 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.