Soquicom historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-07 | 325.00 | 325.00 | 325.00 | 325.00 | 281.61 | 552 |
| 2025-02-06 | 324.98 | 325.00 | 316.73 | 325.00 | 281.61 | 101,221 |
| 2025-02-05 | 326.08 | 326.08 | 324.98 | 325.32 | 281.89 | 126,951 |
| 2025-02-04 | 328.00 | 328.00 | 328.00 | 328.00 | 284.21 | 31,209 |
| 2025-02-03 | 327.15 | 328.00 | 327.15 | 327.31 | 283.61 | 32,725 |
| 2025-01-31 | 320.00 | 320.05 | 320.00 | 320.05 | 277.32 | 71,319 |
| 2025-01-30 | 311.90 | 313.00 | 311.90 | 312.57 | 270.84 | 29,280 |
| 2025-01-29 | 304.00 | 305.80 | 299.25 | 305.80 | 264.98 | 107,648 |
| 2025-01-28 | 299.00 | 300.00 | 299.00 | 299.58 | 259.59 | 179,443 |
| 2025-01-27 | 299.00 | 299.00 | 296.35 | 296.35 | 256.79 | 7,389 |
| 2025-01-24 | 296.35 | 296.35 | 296.35 | 296.35 | 256.79 | 1,181 |
| 2025-01-23 | 299.00 | 299.00 | 296.35 | 296.35 | 256.79 | 5,605 |
| 2025-01-22 | 296.35 | 296.35 | 296.35 | 296.35 | 256.79 | 8,305 |
| 2025-01-21 | 298.00 | 298.00 | 296.35 | 296.35 | 256.79 | 12,744 |
| 2025-01-20 | 296.35 | 296.35 | 296.35 | 296.35 | 256.79 | 5,002 |
| 2025-01-17 | 295.00 | 297.10 | 295.00 | 296.35 | 256.79 | 34,682 |
| 2025-01-16 | 297.00 | 297.00 | 292.66 | 292.66 | 253.59 | 17,574 |
| 2025-01-15 | 292.66 | 292.66 | 292.66 | 292.66 | 253.59 | 84,642 |
| 2025-01-14 | 287.63 | 287.63 | 287.63 | 287.63 | 249.23 | 4,664 |
| 2025-01-13 | 287.63 | 287.63 | 287.63 | 287.63 | 249.23 | 8,140 |
| 2025-01-10 | 287.00 | 287.63 | 287.00 | 287.63 | 249.23 | 5,300 |
| 2025-01-09 | 289.00 | 289.33 | 287.63 | 287.63 | 249.23 | 35,008 |
| 2025-01-08 | 290.11 | 290.11 | 288.55 | 288.69 | 250.15 | 110,509 |
| 2025-01-07 | 288.56 | 288.56 | 284.38 | 284.38 | 246.41 | 6,604 |
| 2025-01-06 | 293.17 | 297.10 | 284.38 | 284.38 | 246.41 | 19,116 |
| 2025-01-03 | 284.71 | 285.10 | 284.38 | 284.38 | 246.41 | 220,113 |
| 2025-01-02 | 284.72 | 285.01 | 283.06 | 283.06 | 245.27 | 10,585 |
| 2024-12-30 | 284.73 | 284.73 | 283.06 | 283.06 | 245.27 | 10,577 |
| 2024-12-27 | 284.72 | 284.72 | 283.06 | 283.06 | 245.27 | 10,507 |
| 2024-12-26 | 283.06 | 283.06 | 283.06 | 283.06 | 245.27 | 25 |
| 2024-12-24 | 283.06 | 283.06 | 283.06 | 283.06 | 245.27 | 1,046 |
| 2024-12-20 | 283.06 | 283.06 | 283.06 | 283.06 | 245.27 | 400 |
| 2024-12-19 | 290.00 | 290.00 | 283.06 | 283.06 | 245.27 | 11,357 |
| 2024-12-18 | 283.06 | 283.06 | 283.06 | 283.06 | 245.27 | 6,975 |
| 2024-12-17 | 283.06 | 283.06 | 283.06 | 283.06 | 245.27 | 3,581 |
| 2024-12-16 | 283.06 | 283.06 | 283.06 | 283.06 | 245.27 | 412 |
| 2024-12-13 | 283.06 | 283.06 | 283.06 | 283.06 | 245.27 | 31 |
| 2024-12-12 | 283.06 | 283.06 | 283.06 | 283.06 | 245.27 | 910 |
| 2024-12-11 | 283.06 | 283.06 | 283.06 | 283.06 | 245.27 | 218 |
| 2024-12-10 | 283.00 | 283.06 | 283.00 | 283.06 | 245.27 | 5,571 |
| 2024-12-09 | 283.00 | 288.00 | 283.00 | 283.06 | 245.27 | 16,533 |
| 2024-12-06 | 283.06 | 283.06 | 283.06 | 283.06 | 245.27 | 2,327 |
| 2024-12-05 | 283.06 | 283.06 | 283.06 | 283.06 | 245.27 | 2,332 |
| 2024-12-04 | 283.00 | 283.06 | 283.00 | 283.06 | 245.27 | 12,867 |
| 2024-12-03 | 283.06 | 283.06 | 283.06 | 283.06 | 245.27 | 535 |
| 2024-12-02 | 285.50 | 285.50 | 278.80 | 283.06 | 245.27 | 12,535 |
| 2024-11-29 | 287.08 | 287.08 | 283.06 | 283.06 | 245.27 | 7,230 |
| 2024-11-28 | 290.00 | 290.00 | 283.05 | 283.06 | 245.27 | 86,958 |
| 2024-11-27 | 283.13 | 283.13 | 283.13 | 283.13 | 245.33 | 1,185 |
| 2024-11-26 | 286.00 | 286.00 | 283.13 | 283.13 | 245.33 | 3,500 |
| 2024-11-25 | 283.05 | 290.00 | 283.05 | 283.13 | 245.33 | 10,713 |
| 2024-11-22 | 280.28 | 283.13 | 280.28 | 283.13 | 245.33 | 96,403 |
| 2024-11-21 | 280.60 | 283.43 | 280.60 | 283.43 | 245.59 | 3,614 |
| 2024-11-20 | 282.00 | 283.53 | 282.00 | 283.43 | 245.59 | 88,425 |
| 2024-11-19 | 281.94 | 281.94 | 281.94 | 281.94 | 244.30 | 24,239 |
| 2024-11-18 | 281.94 | 281.94 | 281.94 | 281.94 | 244.30 | 8,471 |
| 2024-11-15 | 280.00 | 281.94 | 280.00 | 281.94 | 244.30 | 9,467 |
| 2024-11-14 | 289.90 | 291.14 | 280.01 | 281.94 | 244.30 | 97,298 |
| 2024-11-13 | 289.90 | 290.00 | 289.90 | 290.00 | 251.28 | 9,479 |
| 2024-11-12 | 290.00 | 290.00 | 290.00 | 290.00 | 251.28 | 1,344 |
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.