Sociedad Química y Minera de Chile S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-20 | 41,199.00 | 42,980.00 | 41,000.00 | 42,000.00 | 40,034.26 | 4,746 |
| 2023-11-17 | 40,500.00 | 41,400.00 | 39,999.00 | 40,592.00 | 38,692.16 | 1,956 |
| 2023-11-16 | 43,015.00 | 43,015.00 | 39,100.00 | 39,952.00 | 38,082.11 | 4,191 |
| 2023-11-15 | 44,350.00 | 44,350.00 | 43,000.00 | 43,016.00 | 41,002.71 | 776 |
| 2023-11-14 | 43,260.00 | 43,260.00 | 42,900.00 | 43,100.00 | 41,082.78 | 343 |
| 2023-11-13 | 41,715.00 | 43,799.00 | 41,000.00 | 43,500.00 | 41,464.05 | 5,960 |
| 2023-11-10 | 41,702.00 | 41,702.00 | 40,500.00 | 41,072.00 | 39,149.69 | 1,199 |
| 2023-11-09 | 41,715.00 | 41,800.00 | 41,700.00 | 41,702.00 | 39,750.21 | 841 |
| 2023-11-08 | 41,000.00 | 41,400.00 | 41,000.00 | 41,105.00 | 39,181.15 | 3,180 |
| 2023-11-07 | 42,500.00 | 42,500.00 | 40,000.00 | 40,861.00 | 38,948.57 | 5,433 |
| 2023-11-06 | 42,818.00 | 43,157.00 | 40,800.00 | 41,376.00 | 39,439.47 | 1,626 |
| 2023-11-03 | 42,230.00 | 43,900.00 | 41,900.00 | 42,818.00 | 40,302.05 | 896 |
| 2023-11-02 | 42,229.00 | 42,230.00 | 41,000.00 | 42,230.00 | 39,748.60 | 769 |
| 2023-10-31 | 42,230.00 | 42,483.00 | 42,230.00 | 42,483.00 | 39,986.73 | 96 |
| 2023-10-30 | 43,300.00 | 43,300.00 | 42,000.00 | 42,483.00 | 39,986.73 | 2,172 |
| 2023-10-26 | 43,700.00 | 44,500.00 | 43,700.00 | 44,418.00 | 41,808.03 | 16,278 |
| 2023-10-25 | 44,001.00 | 44,300.00 | 41,010.00 | 43,799.00 | 41,225.40 | 4,098 |
| 2023-10-24 | 45,000.00 | 45,000.00 | 44,460.00 | 44,509.00 | 41,893.68 | 1,141 |
| 2023-10-23 | 46,300.00 | 46,300.00 | 44,219.00 | 46,024.00 | 43,319.66 | 490 |
| 2023-10-20 | 47,001.00 | 47,001.00 | 47,001.00 | 47,001.00 | 44,239.26 | 737 |
| 2023-10-19 | 48,410.00 | 48,410.00 | 47,500.00 | 47,815.00 | 45,005.43 | 188 |
| 2023-10-18 | 49,100.00 | 50,000.00 | 49,100.00 | 50,000.00 | 47,062.04 | 145 |
| 2023-10-17 | 49,100.00 | 50,000.00 | 49,100.00 | 50,000.00 | 47,062.04 | 3,318 |
| 2023-10-16 | 48,900.00 | 48,900.00 | 48,900.00 | 48,900.00 | 46,026.67 | 39 |
| 2023-10-13 | 50,000.00 | 50,000.00 | 48,900.00 | 48,900.00 | 46,026.67 | 136 |
| 2023-10-12 | 47,584.00 | 48,999.00 | 47,584.00 | 48,900.00 | 46,026.67 | 4,009 |
| 2023-10-11 | 46,208.00 | 47,584.00 | 46,208.00 | 47,561.00 | 44,766.35 | 1,395 |
| 2023-10-10 | 46,350.00 | 47,499.00 | 45,700.00 | 46,208.00 | 43,492.85 | 338 |
| 2023-10-06 | 46,100.00 | 46,350.00 | 46,100.00 | 46,259.00 | 43,540.86 | 185 |
| 2023-10-05 | 46,700.00 | 46,907.00 | 46,300.00 | 46,907.00 | 44,150.78 | 134 |
| 2023-10-04 | 47,499.00 | 47,499.00 | 46,700.00 | 46,907.00 | 44,150.78 | 219 |
| 2023-10-03 | 47,000.00 | 47,994.00 | 47,000.00 | 47,994.00 | 45,173.91 | 49 |
| 2023-10-02 | 49,000.00 | 49,000.00 | 47,994.00 | 47,994.00 | 45,173.91 | 620 |
| 2023-09-29 | 48,400.00 | 48,948.00 | 48,200.00 | 48,458.00 | 45,610.64 | 1,095 |
| 2023-09-28 | 46,865.00 | 47,062.00 | 46,842.00 | 46,842.00 | 44,089.60 | 507 |
| 2023-09-27 | 46,100.00 | 46,100.00 | 45,794.00 | 46,097.00 | 43,388.38 | 16,025 |
| 2023-09-26 | 46,500.00 | 47,000.00 | 46,500.00 | 46,893.00 | 44,137.60 | 225 |
| 2023-09-25 | 47,082.00 | 47,082.00 | 47,062.00 | 47,062.00 | 44,296.67 | 177 |
| 2023-09-22 | 48,204.00 | 48,204.00 | 46,850.00 | 47,558.00 | 44,763.53 | 153 |
| 2023-09-21 | 48,204.00 | 48,204.00 | 47,599.00 | 48,169.00 | 45,338.63 | 86 |
| 2023-09-20 | 48,200.00 | 48,200.00 | 47,600.00 | 48,169.00 | 45,338.63 | 1,639 |
| 2023-09-15 | 48,500.00 | 49,650.00 | 47,610.00 | 47,610.00 | 44,812.47 | 5,563 |
| 2023-09-14 | 48,400.00 | 49,234.00 | 47,916.00 | 48,200.00 | 45,367.80 | 3,905 |
| 2023-09-13 | 47,500.00 | 49,657.00 | 47,100.00 | 48,596.00 | 45,740.54 | 9,246 |
| 2023-09-12 | 49,950.00 | 49,950.00 | 47,300.00 | 47,610.00 | 44,812.47 | 1,205 |
| 2023-09-11 | 49,852.00 | 49,852.00 | 49,500.00 | 49,523.00 | 46,613.07 | 734 |
| 2023-09-08 | 50,300.00 | 50,300.00 | 49,950.00 | 49,984.00 | 47,046.98 | 6,823 |
| 2023-09-07 | 50,309.00 | 50,309.00 | 50,309.00 | 50,309.00 | 47,352.88 | 42 |
| 2023-09-06 | 50,309.00 | 50,309.00 | 50,309.00 | 50,309.00 | 47,352.88 | 17 |
| 2023-09-05 | 49,877.00 | 50,500.00 | 49,877.00 | 50,309.00 | 47,352.88 | 20,657 |
| 2023-09-04 | 49,878.00 | 49,878.00 | 49,878.00 | 49,878.00 | 46,947.21 | 23 |
| 2023-09-01 | 49,955.00 | 49,955.00 | 49,878.00 | 49,878.00 | 46,947.21 | 50 |
| 2023-08-31 | 48,500.00 | 49,878.00 | 48,500.00 | 49,878.00 | 46,947.21 | 64 |
| 2023-08-30 | 49,900.00 | 49,900.00 | 49,878.00 | 49,878.00 | 46,947.21 | 70 |
| 2023-08-29 | 49,545.00 | 49,955.00 | 49,545.00 | 49,878.00 | 46,947.21 | 236 |
| 2023-08-28 | 49,439.00 | 49,545.00 | 49,439.00 | 49,545.00 | 46,633.77 | 47 |
| 2023-08-25 | 50,700.00 | 50,700.00 | 48,500.00 | 49,545.00 | 46,633.77 | 1,102 |
| 2023-08-24 | 51,000.00 | 51,000.00 | 51,000.00 | 51,000.00 | 48,003.28 | 45,615 |
| 2023-08-23 | 51,674.00 | 51,674.00 | 51,674.00 | 51,674.00 | 48,637.68 | 112 |
| 2023-08-22 | 51,980.00 | 51,980.00 | 51,300.00 | 51,674.00 | 48,637.68 | 521 |
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.