Soquicom historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-01 | 393.00 | 393.00 | 393.00 | 393.00 | 368.72 | 168,465 |
| 2025-07-31 | 381.75 | 393.00 | 381.73 | 393.00 | 368.72 | 50,253 |
| 2025-07-30 | 390.55 | 390.55 | 381.68 | 381.68 | 358.10 | 10,675 |
| 2025-07-29 | 380.00 | 383.47 | 380.00 | 381.68 | 358.10 | 21,520 |
| 2025-07-28 | 374.83 | 374.89 | 374.83 | 374.89 | 351.73 | 13,463 |
| 2025-07-25 | 374.89 | 374.89 | 374.89 | 374.89 | 351.73 | 1,731 |
| 2025-07-24 | 374.89 | 374.89 | 374.89 | 374.89 | 351.73 | 539 |
| 2025-07-23 | 375.02 | 375.02 | 374.89 | 374.89 | 351.73 | 5,452 |
| 2025-07-22 | 376.09 | 376.09 | 374.89 | 374.89 | 351.73 | 13,051 |
| 2025-07-21 | 375.10 | 375.10 | 374.89 | 374.89 | 351.73 | 7,162 |
| 2025-07-18 | 375.00 | 375.00 | 374.89 | 374.89 | 351.73 | 7,388 |
| 2025-07-17 | 373.61 | 375.00 | 373.61 | 374.89 | 351.73 | 111,100 |
| 2025-07-15 | 375.00 | 375.00 | 373.00 | 373.61 | 350.52 | 91,873 |
| 2025-07-14 | 373.00 | 373.00 | 372.99 | 372.99 | 349.94 | 27,631 |
| 2025-07-11 | 373.32 | 373.32 | 373.32 | 373.32 | 350.25 | 3,414 |
| 2025-07-10 | 370.27 | 400.00 | 370.27 | 373.32 | 350.25 | 70,076 |
| 2025-07-09 | 366.00 | 366.00 | 359.56 | 362.88 | 340.46 | 120,549 |
| 2025-07-08 | 366.82 | 366.82 | 366.00 | 366.82 | 344.15 | 12,894 |
| 2025-07-07 | 369.00 | 369.00 | 366.82 | 366.82 | 344.15 | 52,759 |
| 2025-07-04 | 362.00 | 367.22 | 362.00 | 367.22 | 344.53 | 10,860 |
| 2025-07-03 | 369.00 | 369.00 | 367.22 | 367.22 | 344.53 | 52,620 |
| 2025-07-02 | 369.70 | 370.39 | 369.70 | 370.39 | 347.50 | 85,028 |
| 2025-07-01 | 369.00 | 369.00 | 368.94 | 368.94 | 346.14 | 40,298 |
| 2025-06-30 | 367.29 | 369.77 | 367.29 | 367.83 | 345.10 | 37,504 |
| 2025-06-27 | 367.12 | 367.30 | 367.12 | 367.30 | 344.60 | 57,507 |
| 2025-06-26 | 375.15 | 375.15 | 370.00 | 372.67 | 349.64 | 164,012 |
| 2025-06-25 | 370.20 | 390.00 | 362.60 | 375.34 | 352.15 | 60,318 |
| 2025-06-24 | 369.00 | 371.00 | 367.00 | 370.23 | 347.35 | 57,356 |
| 2025-06-23 | 380.15 | 380.42 | 369.97 | 369.97 | 347.11 | 103,160 |
| 2025-06-19 | 383.19 | 385.50 | 380.00 | 380.15 | 356.66 | 23,925 |
| 2025-06-18 | 394.00 | 395.00 | 380.00 | 383.19 | 359.51 | 153,008 |
| 2025-06-17 | 394.62 | 395.00 | 390.98 | 391.40 | 367.22 | 427,741 |
| 2025-06-16 | 377.16 | 397.16 | 377.16 | 382.83 | 359.18 | 113,978 |
| 2025-06-13 | 377.23 | 377.23 | 377.16 | 377.16 | 353.86 | 10,863 |
| 2025-06-12 | 387.52 | 387.52 | 370.00 | 377.16 | 353.86 | 106,837 |
| 2025-06-11 | 367.74 | 377.00 | 367.74 | 371.45 | 348.50 | 133,106 |
| 2025-06-10 | 367.74 | 367.74 | 365.21 | 365.21 | 342.64 | 7,723 |
| 2025-06-09 | 367.24 | 367.24 | 362.00 | 365.21 | 342.64 | 48,104 |
| 2025-06-06 | 369.00 | 369.00 | 361.53 | 362.97 | 340.54 | 81,184 |
| 2025-06-05 | 370.93 | 370.93 | 368.05 | 368.05 | 345.31 | 13,283 |
| 2025-06-04 | 365.00 | 370.78 | 365.00 | 368.05 | 345.31 | 33,958 |
| 2025-06-03 | 371.00 | 371.00 | 359.56 | 365.56 | 342.97 | 114,743 |
| 2025-06-02 | 393.80 | 393.80 | 380.72 | 380.72 | 357.20 | 66,626 |
| 2025-05-30 | 394.04 | 394.04 | 394.01 | 394.01 | 369.66 | 57,220 |
| 2025-05-29 | 408.82 | 408.82 | 400.00 | 404.06 | 379.09 | 206,720 |
| 2025-05-28 | 423.02 | 423.02 | 410.79 | 411.94 | 386.49 | 246,890 |
| 2025-05-27 | 400.82 | 433.54 | 400.82 | 426.24 | 399.90 | 161,434 |
| 2025-05-26 | 400.00 | 400.82 | 400.00 | 400.82 | 376.05 | 55,291 |
| 2025-05-23 | 380.00 | 398.00 | 380.00 | 387.42 | 363.48 | 61,992 |
| 2025-05-22 | 380.14 | 380.14 | 380.00 | 380.13 | 356.64 | 62,273 |
| 2025-05-20 | 370.00 | 370.00 | 370.00 | 370.00 | 347.14 | 2,666 |
| 2025-05-19 | 377.87 | 377.87 | 370.00 | 370.00 | 347.14 | 14,411 |
| 2025-05-16 | 367.50 | 373.31 | 367.50 | 370.00 | 347.14 | 77,797 |
| 2025-05-15 | 360.00 | 367.50 | 350.00 | 367.50 | 344.79 | 100,336 |
| 2025-05-14 | 364.50 | 364.50 | 361.84 | 361.84 | 339.48 | 5,022 |
| 2025-05-13 | 361.26 | 361.84 | 361.26 | 361.84 | 339.48 | 68,159 |
| 2025-05-12 | 361.90 | 362.00 | 356.62 | 361.26 | 338.94 | 39,365 |
| 2025-05-09 | 360.00 | 362.00 | 360.00 | 361.88 | 339.52 | 170,157 |
| 2025-05-08 | 365.00 | 365.00 | 359.04 | 359.04 | 336.86 | 11,485 |
| 2025-05-07 | 358.99 | 359.04 | 358.99 | 359.04 | 336.86 | 22,994 |
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.