Soquicom historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 375.50 | 375.50 | 375.50 | 375.50 | 375.50 | 2,674 |
| 2026-10-15 | 375.50 | 375.50 | 374.00 | 375.50 | 375.50 | 1,177 |
| 2026-10-14 | 375.50 | 375.50 | 375.50 | 375.50 | 375.50 | 10,751 |
| 2026-10-13 | 370.00 | 370.00 | 369.00 | 370.00 | 370.00 | 4,589 |
| 2026-10-09 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | 1,469 |
| 2026-10-08 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | 4,336 |
| 2026-10-07 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | 8,335 |
| 2026-10-06 | 374.90 | 375.00 | 373.00 | 374.90 | 374.90 | 849 |
| 2026-10-05 | 374.00 | 374.90 | 374.00 | 374.90 | 374.90 | 310,056 |
| 2026-10-02 | 375.00 | 375.00 | 371.50 | 375.00 | 375.00 | 2,653 |
| 2026-10-01 | 375.00 | 375.00 | 370.00 | 375.00 | 375.00 | 3,624 |
| 2026-09-30 | 375.00 | 375.00 | 375.00 | 375.00 | 375.00 | 2,675 |
| 2026-09-29 | 375.00 | 375.00 | 375.00 | 375.00 | 375.00 | 7,038 |
| 2026-09-28 | 372.12 | 372.12 | 372.12 | 372.12 | 372.12 | 10,910 |
| 2026-09-25 | 375.00 | 375.00 | 375.00 | 375.00 | 375.00 | 5,252 |
| 2026-09-24 | 368.13 | 375.00 | 368.13 | 375.00 | 375.00 | 17,472 |
| 2026-09-23 | 378.90 | 378.90 | 373.00 | 378.90 | 378.90 | 701 |
| 2026-09-22 | 378.90 | 378.90 | 378.90 | 378.90 | 378.90 | 15,614 |
| 2026-09-21 | 378.90 | 378.90 | 378.90 | 378.90 | 378.90 | 134 |
| 2026-09-17 | 378.90 | 378.90 | 378.90 | 378.90 | 378.90 | 2,924 |
| 2026-09-16 | 375.82 | 375.82 | 375.82 | 375.82 | 375.82 | 4,308 |
| 2026-09-15 | 375.82 | 375.82 | 375.82 | 375.82 | 375.82 | 16,068 |
| 2026-09-14 | 375.82 | 375.82 | 375.82 | 375.82 | 375.82 | 4,192 |
| 2026-09-11 | 375.82 | 377.00 | 375.82 | 377.00 | 377.00 | 18,129 |
| 2026-09-10 | 383.00 | 383.00 | 383.00 | 383.00 | 383.00 | 3,178 |
| 2026-09-09 | 376.87 | 380.00 | 376.87 | 377.03 | 377.03 | 60,190 |
| 2026-09-08 | 376.87 | 376.87 | 376.87 | 376.87 | 376.87 | 12,332 |
| 2026-09-07 | 370.73 | 376.80 | 370.73 | 370.73 | 370.73 | 3,626 |
| 2026-09-04 | 370.73 | 380.00 | 370.73 | 370.73 | 370.73 | 3,280 |
| 2026-09-03 | 370.40 | 373.00 | 370.40 | 370.73 | 370.73 | 54,865 |
| 2026-09-02 | 379.00 | 379.00 | 379.00 | 379.00 | 379.00 | 10,963 |
| 2026-09-01 | 379.32 | 379.32 | 375.00 | 379.32 | 379.32 | 1,519 |
| 2026-08-31 | 379.32 | 380.00 | 379.32 | 379.32 | 379.32 | 3,361 |
| 2026-08-28 | 381.40 | 381.40 | 375.00 | 379.32 | 379.32 | 56,316 |
| 2026-08-27 | 373.00 | 381.40 | 373.00 | 373.00 | 373.00 | 1,936 |
| 2026-08-26 | 373.00 | 373.00 | 373.00 | 373.00 | 373.00 | 8,224 |
| 2026-08-25 | 375.00 | 380.00 | 375.00 | 375.00 | 375.00 | 746 |
| 2026-08-24 | 375.00 | 375.00 | 375.00 | 375.00 | 375.00 | 11,951 |
| 2026-08-21 | 378.39 | 378.39 | 375.00 | 375.00 | 375.00 | 7,267 |
| 2026-08-20 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | 12,031 |
| 2026-08-19 | 373.00 | 379.41 | 370.00 | 370.00 | 370.00 | 30,393 |
| 2026-08-18 | 372.00 | 372.00 | 370.00 | 370.00 | 370.00 | 17,380 |
| 2026-08-17 | 373.00 | 378.00 | 373.00 | 373.00 | 373.00 | 291 |
| 2026-08-14 | 373.00 | 380.00 | 373.00 | 373.00 | 373.00 | 5,059 |
| 2026-08-13 | 370.00 | 373.00 | 370.00 | 373.00 | 373.00 | 29,305 |
| 2026-08-12 | 373.35 | 373.38 | 373.35 | 373.38 | 373.38 | 62,081 |
| 2026-08-11 | 377.89 | 377.89 | 375.00 | 377.39 | 377.39 | 67,705 |
| 2026-08-10 | 372.30 | 376.35 | 372.30 | 372.30 | 372.30 | 851 |
| 2026-08-07 | 372.30 | 376.35 | 372.30 | 372.30 | 372.30 | 841 |
| 2026-08-06 | 372.30 | 372.30 | 372.30 | 372.30 | 372.30 | 8,377 |
| 2026-08-05 | 369.00 | 369.00 | 369.00 | 369.00 | 369.00 | 3,613 |
| 2026-08-04 | 370.00 | 370.00 | 369.00 | 369.00 | 369.00 | 18,248 |
| 2026-08-03 | 363.99 | 363.99 | 363.99 | 363.99 | 363.99 | 29,032 |
| 2026-07-31 | 364.45 | 364.45 | 363.99 | 363.99 | 363.99 | 37,171 |
| 2026-07-30 | 364.49 | 364.49 | 364.45 | 364.45 | 364.45 | 114,959 |
| 2026-07-29 | 375.35 | 375.35 | 369.00 | 369.86 | 369.86 | 117,607 |
| 2026-07-28 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | 5,350 |
| 2026-07-27 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | 8,299 |
| 2026-07-24 | 369.99 | 369.99 | 369.99 | 369.99 | 369.99 | 6,033 |
| 2026-07-23 | 369.99 | 369.99 | 369.99 | 369.99 | 369.99 | 5,643 |
Page 1 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.