Sociedad Química y Minera de Chile S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-13 | 42,435.00 | 42,435.00 | 42,000.00 | 42,009.00 | 40,641.87 | 834 |
| 2024-05-10 | 43,000.00 | 43,000.00 | 42,000.00 | 42,435.00 | 40,864.13 | 722 |
| 2024-05-09 | 43,300.00 | 44,000.00 | 43,300.00 | 43,402.00 | 41,795.34 | 1,001 |
| 2024-05-08 | 43,250.00 | 43,300.00 | 43,001.00 | 43,075.00 | 41,480.44 | 258 |
| 2024-05-07 | 44,084.00 | 44,084.00 | 43,500.00 | 43,500.00 | 41,889.71 | 156 |
| 2024-05-06 | 43,548.00 | 43,548.00 | 43,400.00 | 43,500.00 | 41,889.71 | 657 |
| 2024-05-03 | 43,000.00 | 43,400.00 | 43,000.00 | 43,088.00 | 41,492.96 | 619 |
| 2024-05-02 | 43,071.00 | 43,071.00 | 43,071.00 | 43,071.00 | 41,476.59 | 57 |
| 2024-04-30 | 43,000.00 | 43,454.00 | 43,000.00 | 43,071.00 | 41,476.59 | 430 |
| 2024-04-29 | 42,600.00 | 43,480.00 | 42,499.00 | 43,454.00 | 41,845.41 | 5,139 |
| 2024-04-26 | 42,120.00 | 42,120.00 | 40,911.00 | 41,304.00 | 39,775.00 | 643 |
| 2024-04-25 | 41,169.00 | 41,169.00 | 40,025.00 | 40,741.00 | 39,232.84 | 1,031 |
| 2024-04-24 | 42,031.00 | 42,031.00 | 40,883.00 | 41,172.00 | 39,647.89 | 1,828 |
| 2024-04-23 | 41,999.00 | 42,400.00 | 41,991.00 | 42,031.00 | 40,475.09 | 1,313 |
| 2024-04-22 | 42,500.00 | 42,500.00 | 41,998.00 | 41,998.00 | 40,443.31 | 2,134 |
| 2024-04-19 | 42,990.00 | 42,990.00 | 42,001.00 | 42,548.00 | 40,972.95 | 973 |
| 2024-04-18 | 43,799.00 | 43,799.00 | 42,501.00 | 43,058.00 | 41,464.07 | 1,148 |
| 2024-04-17 | 43,785.00 | 43,815.00 | 43,785.00 | 43,815.00 | 42,193.05 | 50 |
| 2024-04-16 | 43,815.00 | 43,815.00 | 43,815.00 | 43,815.00 | 42,193.05 | 20 |
| 2024-04-15 | 44,302.00 | 44,302.00 | 43,001.00 | 43,815.00 | 42,193.05 | 1,117 |
| 2024-04-12 | 44,300.00 | 44,303.00 | 44,300.00 | 44,303.00 | 42,662.98 | 340 |
| 2024-04-11 | 44,900.00 | 45,500.00 | 44,900.00 | 45,500.00 | 43,815.67 | 306 |
| 2024-04-10 | 44,900.00 | 45,400.00 | 44,900.00 | 45,387.00 | 43,706.86 | 1,298 |
| 2024-04-09 | 45,000.00 | 45,599.00 | 44,000.00 | 45,289.00 | 43,612.48 | 2,864 |
| 2024-04-08 | 43,001.00 | 45,600.00 | 43,001.00 | 45,075.00 | 43,406.40 | 2,171 |
| 2024-04-05 | 44,160.00 | 44,160.00 | 44,000.00 | 44,160.00 | 42,525.28 | 110 |
| 2024-04-04 | 45,100.00 | 45,100.00 | 44,000.00 | 44,160.00 | 42,525.28 | 1,359 |
| 2024-04-03 | 44,500.00 | 45,000.00 | 44,001.00 | 45,000.00 | 43,334.18 | 419 |
| 2024-04-02 | 45,389.00 | 45,389.00 | 44,500.00 | 44,620.00 | 42,968.25 | 736 |
| 2024-04-01 | 46,000.00 | 46,000.00 | 44,755.00 | 45,389.00 | 43,708.78 | 1,299 |
| 2024-03-28 | 44,000.00 | 45,500.00 | 43,775.00 | 44,755.00 | 43,098.25 | 2,159 |
| 2024-03-27 | 44,000.00 | 44,998.00 | 43,065.00 | 44,520.00 | 42,871.95 | 2,138 |
| 2024-03-26 | 44,000.00 | 44,000.00 | 44,000.00 | 44,000.00 | 42,371.20 | 116 |
| 2024-03-25 | 44,999.00 | 44,999.00 | 43,999.00 | 44,000.00 | 42,371.20 | 1,075 |
| 2024-03-22 | 45,000.00 | 45,001.00 | 45,000.00 | 45,001.00 | 43,335.14 | 602 |
| 2024-03-21 | 46,350.00 | 46,890.00 | 45,900.00 | 45,979.00 | 44,276.94 | 2,071 |
| 2024-03-20 | 45,799.00 | 45,802.00 | 45,790.00 | 45,790.00 | 44,094.94 | 1,003 |
| 2024-03-19 | 45,610.00 | 45,610.00 | 45,001.00 | 45,069.00 | 43,400.63 | 903 |
| 2024-03-18 | 46,000.00 | 46,950.00 | 45,802.00 | 46,141.00 | 44,432.94 | 473 |
| 2024-03-15 | 45,835.00 | 46,000.00 | 45,418.00 | 45,610.00 | 43,921.60 | 273 |
| 2024-03-14 | 45,932.00 | 45,932.00 | 45,932.00 | 45,932.00 | 44,231.68 | 52 |
| 2024-03-13 | 45,900.00 | 46,000.00 | 45,002.00 | 45,932.00 | 44,231.68 | 977 |
| 2024-03-12 | 45,600.00 | 46,000.00 | 45,600.00 | 45,997.00 | 44,294.27 | 1,003 |
| 2024-03-11 | 44,350.00 | 46,000.00 | 44,350.00 | 45,600.00 | 43,911.97 | 772 |
| 2024-03-08 | 44,000.00 | 44,300.00 | 43,600.00 | 43,600.00 | 41,986.01 | 509 |
| 2024-03-07 | 44,290.00 | 44,700.00 | 44,000.00 | 44,174.00 | 42,538.76 | 15,169 |
| 2024-03-06 | 43,259.00 | 44,000.00 | 43,259.00 | 43,700.00 | 42,082.30 | 1,164 |
| 2024-03-05 | 43,300.00 | 43,300.00 | 43,260.00 | 43,283.00 | 41,680.74 | 332 |
| 2024-03-04 | 47,895.00 | 47,895.00 | 44,599.00 | 44,983.00 | 43,317.81 | 3,493 |
| 2024-03-01 | 47,000.00 | 47,120.00 | 46,850.00 | 47,016.00 | 45,275.55 | 4,300 |
| 2024-02-29 | 43,576.00 | 45,760.00 | 43,576.00 | 45,036.00 | 43,368.85 | 4,439 |
| 2024-02-28 | 42,500.00 | 43,849.00 | 42,500.00 | 43,576.00 | 41,962.90 | 2,349 |
| 2024-02-27 | 41,500.00 | 42,000.00 | 41,500.00 | 42,000.00 | 40,445.24 | 22,692 |
| 2024-02-26 | 40,800.00 | 40,800.00 | 40,746.00 | 40,746.00 | 39,237.66 | 98 |
| 2024-02-23 | 40,700.00 | 40,997.00 | 40,700.00 | 40,746.00 | 39,237.66 | 1,689 |
| 2024-02-22 | 40,111.00 | 40,700.00 | 40,000.00 | 40,693.00 | 39,186.62 | 501 |
| 2024-02-21 | 39,999.00 | 40,010.00 | 39,999.00 | 39,999.00 | 38,518.31 | 606 |
| 2024-02-20 | 40,700.00 | 40,700.00 | 39,999.00 | 39,999.00 | 38,518.31 | 748 |
| 2024-02-19 | 40,500.00 | 41,195.00 | 40,152.00 | 40,700.00 | 39,193.36 | 27,797 |
| 2024-02-16 | 40,000.00 | 40,750.00 | 39,900.00 | 40,152.00 | 38,665.65 | 2,648 |
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.