Soquicom historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-06 | 354.06 | 356.82 | 354.06 | 356.82 | 334.77 | 10,546 |
| 2025-05-05 | 366.65 | 366.65 | 350.00 | 356.82 | 334.77 | 205,156 |
| 2025-05-02 | 400.00 | 405.00 | 395.00 | 397.67 | 344.58 | 124,895 |
| 2025-04-30 | 376.84 | 400.00 | 375.00 | 384.96 | 333.57 | 171,810 |
| 2025-04-29 | 379.39 | 379.39 | 369.14 | 371.45 | 321.86 | 91,134 |
| 2025-04-28 | 370.30 | 370.30 | 370.00 | 370.20 | 320.78 | 27,210 |
| 2025-04-25 | 360.00 | 371.70 | 360.00 | 370.06 | 320.66 | 230,990 |
| 2025-04-24 | 360.00 | 360.00 | 356.00 | 359.22 | 311.26 | 113,145 |
| 2025-04-23 | 354.01 | 360.00 | 352.68 | 355.85 | 308.34 | 121,393 |
| 2025-04-22 | 350.00 | 355.00 | 350.00 | 353.72 | 306.50 | 66,431 |
| 2025-04-21 | 350.00 | 350.00 | 349.50 | 349.67 | 302.99 | 30,680 |
| 2025-04-17 | 350.00 | 350.00 | 350.00 | 350.00 | 303.27 | 25,599 |
| 2025-04-16 | 349.97 | 349.97 | 342.83 | 342.83 | 297.06 | 19,893 |
| 2025-04-15 | 347.95 | 350.00 | 339.00 | 342.83 | 297.06 | 55,468 |
| 2025-04-14 | 343.00 | 343.00 | 338.74 | 338.74 | 293.52 | 13,084 |
| 2025-04-11 | 341.75 | 342.50 | 336.00 | 338.74 | 293.52 | 23,103 |
| 2025-04-10 | 341.75 | 341.75 | 341.75 | 341.75 | 296.13 | 6,268 |
| 2025-04-09 | 343.00 | 344.00 | 340.00 | 341.75 | 296.13 | 28,946 |
| 2025-04-08 | 344.00 | 344.00 | 340.00 | 343.43 | 297.58 | 49,988 |
| 2025-04-07 | 326.80 | 335.70 | 326.80 | 335.70 | 290.88 | 54,320 |
| 2025-04-04 | 344.00 | 344.00 | 343.50 | 343.89 | 297.98 | 19,616 |
| 2025-04-03 | 344.00 | 344.00 | 343.89 | 343.89 | 297.98 | 24,220 |
| 2025-04-02 | 340.00 | 340.00 | 340.00 | 340.00 | 294.61 | 35,739 |
| 2025-04-01 | 335.00 | 335.00 | 335.00 | 335.00 | 290.28 | 870 |
| 2025-03-31 | 340.00 | 340.00 | 335.00 | 335.00 | 290.28 | 19,374 |
| 2025-03-28 | 339.83 | 340.00 | 335.00 | 335.00 | 290.28 | 21,879 |
| 2025-03-27 | 332.00 | 335.00 | 332.00 | 335.00 | 290.28 | 7,974 |
| 2025-03-26 | 335.00 | 335.00 | 335.00 | 335.00 | 290.28 | 1,500 |
| 2025-03-25 | 338.00 | 338.00 | 335.00 | 335.00 | 290.28 | 7,587 |
| 2025-03-24 | 335.00 | 335.00 | 335.00 | 335.00 | 290.28 | 5,592 |
| 2025-03-21 | 337.00 | 338.50 | 335.00 | 335.00 | 290.28 | 18,621 |
| 2025-03-20 | 335.00 | 335.00 | 335.00 | 335.00 | 290.28 | 180 |
| 2025-03-19 | 337.50 | 337.50 | 335.00 | 335.00 | 290.28 | 391,782 |
| 2025-03-18 | 333.00 | 334.71 | 333.00 | 334.71 | 290.03 | 8,816 |
| 2025-03-17 | 334.90 | 334.90 | 334.71 | 334.71 | 290.03 | 34,488 |
| 2025-03-14 | 331.25 | 333.23 | 329.00 | 332.37 | 288.00 | 122,462 |
| 2025-03-13 | 331.25 | 331.25 | 331.25 | 331.25 | 287.03 | 346 |
| 2025-03-12 | 331.25 | 331.25 | 331.25 | 331.25 | 287.03 | 140 |
| 2025-03-11 | 331.25 | 331.25 | 331.25 | 331.25 | 287.03 | 1,533 |
| 2025-03-10 | 331.25 | 331.25 | 331.25 | 331.25 | 287.03 | 1,946 |
| 2025-03-07 | 331.00 | 331.25 | 331.00 | 331.25 | 287.03 | 2,881 |
| 2025-03-06 | 331.25 | 331.25 | 331.25 | 331.25 | 287.03 | 4,898 |
| 2025-03-05 | 331.25 | 331.25 | 331.25 | 331.25 | 287.03 | 5,269 |
| 2025-03-04 | 335.00 | 335.00 | 331.25 | 331.25 | 287.03 | 21,008 |
| 2025-03-03 | 335.00 | 335.00 | 325.39 | 331.25 | 287.03 | 17,650 |
| 2025-02-28 | 333.00 | 333.00 | 325.98 | 331.25 | 287.03 | 14,340 |
| 2025-02-27 | 331.25 | 331.25 | 331.25 | 331.25 | 287.03 | 5,535 |
| 2025-02-26 | 330.70 | 335.00 | 330.70 | 331.25 | 287.03 | 39,022 |
| 2025-02-25 | 325.00 | 325.00 | 325.00 | 325.00 | 281.61 | 1,497 |
| 2025-02-24 | 325.00 | 325.00 | 325.00 | 325.00 | 281.61 | 140 |
| 2025-02-21 | 325.00 | 325.00 | 325.00 | 325.00 | 281.61 | 845 |
| 2025-02-20 | 330.00 | 330.00 | 325.00 | 325.00 | 281.61 | 5,590 |
| 2025-02-19 | 330.00 | 330.00 | 325.00 | 325.00 | 281.61 | 6,489 |
| 2025-02-18 | 325.00 | 325.00 | 325.00 | 325.00 | 281.61 | 8,644 |
| 2025-02-17 | 321.16 | 325.00 | 321.16 | 325.00 | 281.61 | 16,960 |
| 2025-02-14 | 325.00 | 325.00 | 325.00 | 325.00 | 281.61 | 128 |
| 2025-02-13 | 325.00 | 325.00 | 325.00 | 325.00 | 281.61 | 2,279 |
| 2025-02-12 | 325.00 | 325.00 | 325.00 | 325.00 | 281.61 | 8,467 |
| 2025-02-11 | 331.20 | 332.00 | 325.00 | 325.00 | 281.61 | 13,423 |
| 2025-02-10 | 327.00 | 327.00 | 325.00 | 325.00 | 281.61 | 12,000 |
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.