Sociedad Química y Minera de Chile S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-15 | 38,300.00 | 39,989.00 | 38,199.00 | 39,006.00 | 37,562.07 | 1,977 |
| 2024-02-14 | 39,449.00 | 39,449.00 | 38,300.00 | 38,411.00 | 36,989.09 | 1,211 |
| 2024-02-13 | 40,400.00 | 40,600.00 | 38,500.00 | 39,684.00 | 38,214.97 | 980 |
| 2024-02-12 | 38,390.00 | 40,499.00 | 38,390.00 | 40,328.00 | 38,835.13 | 3,212 |
| 2024-02-09 | 38,419.00 | 38,999.00 | 38,015.00 | 38,390.00 | 36,968.87 | 2,508 |
| 2024-02-08 | 38,799.00 | 38,799.00 | 37,464.00 | 37,953.00 | 36,548.05 | 1,288 |
| 2024-02-07 | 38,100.00 | 38,500.00 | 38,100.00 | 38,382.00 | 36,961.17 | 3,229 |
| 2024-02-06 | 37,904.00 | 38,499.00 | 37,800.00 | 38,011.00 | 36,603.90 | 4,106 |
| 2024-02-05 | 38,108.00 | 38,108.00 | 37,196.00 | 37,519.00 | 36,130.11 | 2,104 |
| 2024-02-02 | 40,000.00 | 40,000.00 | 37,933.00 | 38,115.00 | 36,704.05 | 1,842 |
| 2024-02-01 | 40,170.00 | 40,170.00 | 39,050.00 | 39,994.00 | 38,513.49 | 1,911 |
| 2024-01-31 | 40,900.00 | 40,903.00 | 39,900.00 | 40,138.00 | 38,652.16 | 1,818 |
| 2024-01-30 | 42,000.00 | 42,000.00 | 41,700.00 | 41,804.00 | 40,256.49 | 197 |
| 2024-01-29 | 41,811.00 | 41,811.00 | 41,800.00 | 41,800.00 | 40,252.64 | 616 |
| 2024-01-26 | 42,672.00 | 43,057.00 | 42,672.00 | 43,057.00 | 41,463.11 | 498 |
| 2024-01-25 | 43,250.00 | 43,250.00 | 42,000.00 | 42,672.00 | 41,092.36 | 1,480 |
| 2024-01-24 | 43,000.00 | 44,919.00 | 43,000.00 | 43,951.00 | 42,324.01 | 2,177 |
| 2024-01-23 | 43,720.00 | 44,338.00 | 42,900.00 | 42,999.00 | 41,407.25 | 2,813 |
| 2024-01-22 | 42,987.00 | 43,452.00 | 42,230.00 | 43,452.00 | 41,843.49 | 4,107 |
| 2024-01-19 | 43,000.00 | 43,499.00 | 41,152.00 | 42,987.00 | 41,395.70 | 1,238 |
| 2024-01-18 | 45,526.00 | 45,600.00 | 43,500.00 | 43,851.00 | 42,227.72 | 1,181 |
| 2024-01-17 | 45,000.00 | 45,200.00 | 45,000.00 | 45,191.00 | 43,518.11 | 237 |
| 2024-01-16 | 45,217.00 | 45,217.00 | 44,851.00 | 45,033.00 | 43,365.96 | 481 |
| 2024-01-15 | 43,466.00 | 44,876.00 | 43,466.00 | 44,851.00 | 43,190.70 | 765 |
| 2024-01-12 | 44,200.00 | 44,200.00 | 42,500.00 | 43,109.00 | 41,513.18 | 967 |
| 2024-01-11 | 45,200.00 | 45,200.00 | 44,066.00 | 44,300.00 | 42,660.09 | 822 |
| 2024-01-10 | 46,000.00 | 46,000.00 | 45,200.00 | 45,253.00 | 43,577.82 | 8,774 |
| 2024-01-09 | 48,000.00 | 48,000.00 | 46,500.00 | 46,567.00 | 44,843.17 | 3,778 |
| 2024-01-08 | 48,300.00 | 48,300.00 | 48,067.00 | 48,067.00 | 46,287.65 | 169 |
| 2024-01-05 | 48,000.00 | 48,500.00 | 47,000.00 | 48,500.00 | 46,704.62 | 4,038 |
| 2024-01-04 | 50,470.00 | 50,499.00 | 48,500.00 | 49,837.00 | 47,992.12 | 1,108 |
| 2024-01-03 | 51,500.00 | 51,500.00 | 50,000.00 | 50,252.00 | 48,391.76 | 8,820 |
| 2024-01-02 | 52,015.00 | 52,015.00 | 50,999.00 | 51,579.00 | 49,669.64 | 1,712 |
| 2023-12-29 | 52,600.00 | 52,600.00 | 50,000.00 | 50,892.00 | 49,008.07 | 1,244 |
| 2023-12-28 | 53,000.00 | 54,500.00 | 51,001.00 | 52,459.00 | 50,517.06 | 1,820 |
| 2023-12-27 | 50,000.00 | 50,600.00 | 50,000.00 | 50,530.00 | 48,659.47 | 3,747 |
| 2023-12-26 | 47,923.00 | 50,080.00 | 47,923.00 | 49,839.00 | 47,994.05 | 1,459 |
| 2023-12-22 | 46,400.00 | 48,498.00 | 46,400.00 | 47,923.00 | 46,148.98 | 3,111 |
| 2023-12-21 | 46,300.00 | 47,390.00 | 46,300.00 | 47,150.00 | 45,404.59 | 2,583 |
| 2023-12-20 | 46,000.00 | 46,301.00 | 45,700.00 | 46,274.00 | 44,561.02 | 3,410 |
| 2023-12-19 | 46,490.00 | 47,200.00 | 46,027.00 | 46,829.00 | 45,095.47 | 1,692 |
| 2023-12-18 | 46,500.00 | 47,000.00 | 46,010.00 | 46,027.00 | 44,323.16 | 7,008 |
| 2023-12-15 | 46,000.00 | 46,300.00 | 45,000.00 | 46,014.00 | 44,310.64 | 5,947 |
| 2023-12-14 | 43,000.00 | 45,000.00 | 43,000.00 | 45,000.00 | 43,334.18 | 9,628 |
| 2023-12-13 | 42,600.00 | 42,800.00 | 42,200.00 | 42,210.00 | 40,647.46 | 22,928 |
| 2023-12-12 | 42,600.00 | 42,600.00 | 42,600.00 | 42,600.00 | 41,023.02 | 2,013 |
| 2023-12-11 | 41,717.00 | 43,008.00 | 41,717.00 | 43,008.00 | 41,415.92 | 107 |
| 2023-12-07 | 42,000.00 | 43,300.00 | 42,000.00 | 43,008.00 | 40,995.08 | 5,954 |
| 2023-12-06 | 41,500.00 | 41,700.00 | 41,050.00 | 41,700.00 | 39,748.30 | 3,780 |
| 2023-12-05 | 41,100.00 | 41,200.00 | 40,000.00 | 40,295.00 | 38,409.06 | 1,468 |
| 2023-12-04 | 42,800.00 | 42,800.00 | 41,099.00 | 41,277.00 | 39,345.10 | 742 |
| 2023-12-01 | 42,100.00 | 43,000.00 | 40,812.00 | 42,445.00 | 40,458.43 | 2,058 |
| 2023-11-30 | 41,500.00 | 41,506.00 | 41,499.00 | 41,506.00 | 39,563.38 | 1,751 |
| 2023-11-29 | 41,715.00 | 42,000.00 | 41,715.00 | 42,000.00 | 40,034.26 | 3,275 |
| 2023-11-28 | 40,995.00 | 40,995.00 | 40,111.00 | 40,744.00 | 38,837.04 | 434 |
| 2023-11-27 | 41,400.00 | 41,400.00 | 40,995.00 | 40,995.00 | 39,076.30 | 1,045 |
| 2023-11-24 | 42,000.00 | 42,000.00 | 41,000.00 | 41,389.00 | 39,451.86 | 1,866 |
| 2023-11-23 | 41,821.00 | 41,821.00 | 41,101.00 | 41,821.00 | 39,863.64 | 144 |
| 2023-11-22 | 41,500.00 | 42,000.00 | 41,500.00 | 41,821.00 | 39,863.64 | 706 |
| 2023-11-21 | 42,000.00 | 42,000.00 | 41,350.00 | 41,411.00 | 39,472.83 | 307 |
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.