Sociedad Química y Minera de Chile S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-08 | 32,136.00 | 32,754.00 | 31,900.00 | 32,423.00 | 31,367.84 | 1,218 |
| 2024-08-07 | 31,930.00 | 31,930.00 | 31,911.00 | 31,911.00 | 30,872.50 | 752 |
| 2024-08-06 | 32,278.00 | 32,300.00 | 31,001.00 | 31,394.00 | 30,372.33 | 926 |
| 2024-08-05 | 32,000.00 | 33,063.00 | 32,000.00 | 32,278.00 | 31,227.56 | 1,548 |
| 2024-08-02 | 33,800.00 | 34,014.00 | 33,800.00 | 34,014.00 | 32,907.06 | 68 |
| 2024-08-01 | 34,800.00 | 34,800.00 | 34,000.00 | 34,014.00 | 32,907.06 | 770 |
| 2024-07-31 | 35,000.00 | 35,000.00 | 34,965.00 | 34,965.00 | 33,827.11 | 701 |
| 2024-07-30 | 35,000.00 | 35,598.00 | 35,000.00 | 35,306.00 | 34,157.01 | 735 |
| 2024-07-29 | 35,100.00 | 35,100.00 | 35,000.00 | 35,092.00 | 33,949.98 | 659 |
| 2024-07-26 | 35,700.00 | 35,700.00 | 35,698.00 | 35,698.00 | 34,536.26 | 2,849 |
| 2024-07-25 | 35,600.00 | 35,600.00 | 35,600.00 | 35,600.00 | 34,441.45 | 7,291 |
| 2024-07-24 | 35,300.00 | 35,300.00 | 35,300.00 | 35,300.00 | 34,151.21 | 307 |
| 2024-07-23 | 36,617.00 | 36,617.00 | 36,617.00 | 36,617.00 | 35,425.35 | 15 |
| 2024-07-22 | 36,604.00 | 36,870.00 | 36,600.00 | 36,617.00 | 35,425.35 | 575 |
| 2024-07-19 | 36,400.00 | 36,604.00 | 36,400.00 | 36,604.00 | 35,412.77 | 741 |
| 2024-07-18 | 36,001.00 | 37,080.00 | 36,001.00 | 37,080.00 | 35,873.28 | 2,571 |
| 2024-07-17 | 36,827.00 | 36,840.00 | 36,827.00 | 36,840.00 | 35,641.09 | 244 |
| 2024-07-15 | 37,330.00 | 37,330.00 | 36,700.00 | 36,827.00 | 35,628.52 | 967 |
| 2024-07-12 | 37,999.00 | 37,999.00 | 37,005.00 | 37,330.00 | 36,115.15 | 442 |
| 2024-07-11 | 37,606.00 | 37,606.00 | 37,500.00 | 37,597.00 | 36,373.46 | 53,892 |
| 2024-07-10 | 37,595.00 | 38,099.00 | 37,590.00 | 37,606.00 | 36,382.16 | 2,463 |
| 2024-07-09 | 37,600.00 | 37,600.00 | 37,000.00 | 37,240.00 | 36,028.08 | 1,153 |
| 2024-07-08 | 38,082.00 | 38,082.00 | 38,082.00 | 38,082.00 | 36,842.67 | 39 |
| 2024-07-05 | 38,082.00 | 38,082.00 | 38,082.00 | 38,082.00 | 36,842.67 | 53 |
| 2024-07-04 | 38,300.00 | 38,300.00 | 38,000.00 | 38,082.00 | 36,842.67 | 804 |
| 2024-07-03 | 37,595.00 | 38,830.00 | 37,595.00 | 38,268.00 | 37,022.62 | 1,422 |
| 2024-07-02 | 37,080.00 | 37,600.00 | 37,080.00 | 37,358.00 | 36,142.24 | 1,095 |
| 2024-07-01 | 37,600.00 | 37,600.00 | 37,000.00 | 37,000.00 | 35,795.89 | 1,476 |
| 2024-06-28 | 37,600.00 | 37,600.00 | 37,600.00 | 37,600.00 | 36,376.36 | 1,108 |
| 2024-06-27 | 38,550.00 | 38,900.00 | 38,550.00 | 38,702.00 | 37,442.50 | 196 |
| 2024-06-26 | 37,213.00 | 39,200.00 | 37,213.00 | 38,357.00 | 37,108.72 | 1,762 |
| 2024-06-25 | 37,199.00 | 37,199.00 | 36,600.00 | 37,069.00 | 35,862.64 | 488 |
| 2024-06-24 | 37,700.00 | 37,700.00 | 37,200.00 | 37,253.00 | 36,040.65 | 847 |
| 2024-06-21 | 38,001.00 | 38,007.00 | 37,700.00 | 37,924.00 | 36,689.82 | 1,602 |
| 2024-06-19 | 38,000.00 | 38,001.00 | 38,000.00 | 38,001.00 | 36,764.31 | 31,669 |
| 2024-06-18 | 38,625.00 | 38,625.00 | 38,300.00 | 38,349.00 | 37,100.98 | 225 |
| 2024-06-17 | 38,500.00 | 38,615.00 | 38,300.00 | 38,500.00 | 37,247.07 | 164 |
| 2024-06-14 | 38,934.00 | 38,934.00 | 38,500.00 | 38,500.00 | 37,247.07 | 374 |
| 2024-06-13 | 40,047.00 | 40,047.00 | 38,900.00 | 38,902.00 | 37,635.99 | 653 |
| 2024-06-12 | 40,311.00 | 40,311.00 | 40,000.00 | 40,047.00 | 38,743.73 | 1,224 |
| 2024-06-11 | 40,376.00 | 40,849.00 | 40,300.00 | 40,311.00 | 38,999.13 | 922 |
| 2024-06-10 | 40,402.00 | 40,800.00 | 40,402.00 | 40,764.00 | 39,437.39 | 493 |
| 2024-06-07 | 40,536.00 | 40,536.00 | 40,300.00 | 40,402.00 | 39,087.17 | 655 |
| 2024-06-06 | 41,000.00 | 41,700.00 | 40,536.00 | 40,615.00 | 39,293.24 | 601 |
| 2024-06-05 | 41,500.00 | 41,500.00 | 41,100.00 | 41,100.00 | 39,762.46 | 233 |
| 2024-06-04 | 41,900.00 | 41,900.00 | 40,500.00 | 40,530.00 | 39,211.01 | 479 |
| 2024-06-03 | 42,060.00 | 42,060.00 | 41,800.00 | 41,928.00 | 40,563.51 | 669 |
| 2024-05-31 | 42,744.00 | 43,000.00 | 41,997.00 | 41,997.00 | 40,630.27 | 1,357 |
| 2024-05-30 | 42,745.00 | 42,747.00 | 42,690.00 | 42,747.00 | 41,355.86 | 74 |
| 2024-05-29 | 43,260.00 | 43,260.00 | 42,000.00 | 42,747.00 | 41,355.86 | 191 |
| 2024-05-28 | 43,260.00 | 43,260.00 | 42,734.00 | 42,734.00 | 41,343.28 | 469 |
| 2024-05-27 | 42,400.00 | 42,745.00 | 42,200.00 | 42,743.00 | 41,351.99 | 518 |
| 2024-05-24 | 42,024.00 | 42,745.00 | 42,024.00 | 42,258.00 | 40,882.77 | 873 |
| 2024-05-23 | 40,810.00 | 43,000.00 | 40,810.00 | 41,604.00 | 40,250.05 | 1,860 |
| 2024-05-22 | 41,100.00 | 41,250.00 | 41,100.00 | 41,203.00 | 39,862.10 | 576 |
| 2024-05-20 | 41,050.00 | 41,205.00 | 41,000.00 | 41,107.00 | 39,769.23 | 1,626 |
| 2024-05-17 | 41,080.00 | 42,000.00 | 41,080.00 | 41,205.00 | 39,864.04 | 1,118 |
| 2024-05-16 | 41,500.00 | 41,500.00 | 41,490.00 | 41,495.00 | 40,144.60 | 245 |
| 2024-05-15 | 42,750.00 | 42,951.00 | 41,500.00 | 41,500.00 | 40,149.44 | 751 |
| 2024-05-14 | 42,008.00 | 42,990.00 | 42,008.00 | 42,668.00 | 41,279.43 | 197 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-07 | 1,339.5388 CLP |
| 2026-05-11 | 917.1891 CLP |
| 2024-05-13 | 196.2654 CLP |
| 2023-12-11 | 437.0170 CLP |
| 2023-11-06 | 537.0642 CLP |
| 2023-07-17 | 640.6653 CLP |
| 2023-05-15 | 2,537.0754 CLP |
| 2022-12-12 | 2,653.9334 CLP |
| 2022-10-03 | 1,775.6182 CLP |
| 2022-06-06 | 2,267.0203 CLP |
| 2022-05-02 | 82.4559 CLP |
| 2021-12-24 | 1,202.3436 CLP |
| 2021-09-06 | 243.6963 CLP |
| 2021-06-07 | 173.8204 CLP |
| 2021-05-03 | 10.7928 CLP |
| 2020-10-05 | 297.9452 CLP |
| 2020-06-08 | 138.9135 CLP |
| 2020-05-04 | 217.6735 CLP |
| 2019-12-09 | 190.3898 CLP |
| 2019-09-09 | 192.1902 CLP |
| 2019-06-07 | 215.2508 CLP |
| 2019-05-06 | 277.7039 CLP |
Open, high, low and close are as traded (CLP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.