Sociedad Química y Minera de Chile S.A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-21	51,500.00	51,970.00	51,110.00	51,465.00	48,440.96	17,047
2023-08-18	50,950.00	50,950.00	49,900.00	50,429.00	47,465.83	6,952
2023-08-17	51,600.00	51,600.00	50,150.00	50,957.00	47,962.81	7,918
2023-08-16	52,206.00	52,400.00	52,100.00	52,390.00	49,311.60	1,971
2023-08-14	52,009.00	52,009.00	52,000.00	52,009.00	48,952.99	397
2023-08-11	52,500.00	52,980.00	52,500.00	52,739.00	49,640.10	513
2023-08-10	53,001.00	53,450.00	52,500.00	53,450.00	50,309.32	2,197
2023-08-09	53,300.00	53,899.00	53,297.00	53,899.00	50,731.94	2,746
2023-08-08	54,075.00	54,075.00	53,100.00	53,297.00	50,165.31	813
2023-08-07	54,000.00	54,000.00	54,000.00	54,000.00	50,827.00	39
2023-08-04	53,500.00	54,000.00	53,500.00	54,000.00	50,827.00	2,048
2023-08-03	53,560.00	54,000.00	53,293.00	53,293.00	50,161.54	2,499
2023-08-02	53,400.00	53,400.00	52,110.00	52,452.00	49,369.96	159
2023-08-01	53,500.00	53,500.00	53,400.00	53,400.00	50,262.26	633
2023-07-31	54,100.00	54,900.00	53,320.00	53,320.00	50,186.96	2,559
2023-07-28	54,400.00	54,400.00	53,300.00	54,165.00	50,982.31	459
2023-07-27	55,100.00	55,100.00	54,372.00	54,372.00	51,177.14	504
2023-07-26	55,485.00	55,485.00	54,300.00	54,862.00	51,638.35	184
2023-07-25	55,000.00	55,500.00	55,000.00	55,116.00	51,877.43	903
2023-07-24	54,500.00	54,500.00	53,000.00	53,040.00	49,923.41	7,951
2023-07-21	56,001.00	56,001.00	54,500.00	55,529.00	52,266.16	595
2023-07-20	56,500.00	56,500.00	55,500.00	56,000.00	52,709.48	2,216
2023-07-19	56,230.00	57,000.00	56,230.00	56,986.00	53,637.55	23,139
2023-07-18	56,935.00	56,935.00	56,200.00	56,222.00	52,918.44	264
2023-07-17	56,950.00	57,000.00	56,500.00	56,935.00	53,589.54	643
2023-07-14	56,050.00	57,217.00	56,050.00	57,166.00	53,203.95	3,033
2023-07-13	57,999.00	57,999.00	55,700.00	56,440.00	52,528.27	854
2023-07-12	56,547.00	57,500.00	56,350.00	57,495.00	53,510.15	3,188
2023-07-11	56,483.00	56,547.00	56,483.00	56,547.00	52,627.85	1,413
2023-07-10	55,200.00	56,000.00	55,000.00	55,924.00	52,048.03	2,939
2023-07-07	51,661.00	54,999.00	51,661.00	54,680.00	50,890.25	3,182
2023-07-06	52,000.00	52,000.00	51,300.00	51,661.00	48,080.49	257
2023-07-05	52,500.00	53,036.00	52,500.00	53,036.00	49,360.19	390
2023-07-04	52,765.00	53,925.00	52,300.00	53,278.00	49,585.42	4,796
2023-07-03	52,000.00	52,994.00	52,000.00	52,765.00	49,107.97	725
2023-06-30	50,999.00	51,495.00	50,502.00	51,380.00	47,818.96	2,967
2023-06-29	50,650.00	50,940.00	50,500.00	50,936.00	47,405.74	1,234
2023-06-28	50,500.00	50,500.00	50,458.00	50,458.00	46,960.87	518
2023-06-27	50,501.00	50,900.00	50,501.00	50,527.00	47,025.08	1,741
2023-06-23	50,941.00	50,941.00	50,941.00	50,941.00	47,410.39	39
2023-06-22	50,150.00	50,983.00	50,150.00	50,941.00	47,410.39	1,452
2023-06-20	50,050.00	50,500.00	50,001.00	50,131.00	46,656.53	1,154
2023-06-19	50,500.00	50,500.00	50,300.00	50,305.00	46,818.47	17,561
2023-06-16	50,413.00	51,000.00	50,413.00	50,500.00	46,999.95	20,255
2023-06-15	50,600.00	50,600.00	50,400.00	50,413.00	46,918.98	455
2023-06-14	50,990.00	50,990.00	50,003.00	50,614.00	47,106.05	2,811
2023-06-13	49,234.00	50,500.00	49,234.00	50,498.00	46,998.09	12,160
2023-06-12	49,242.00	49,242.00	48,883.00	48,883.00	45,495.03	634
2023-06-09	49,000.00	49,500.00	48,110.00	49,242.00	45,829.14	1,757
2023-06-08	49,900.00	49,900.00	48,000.00	49,255.00	45,841.24	1,710
2023-06-07	49,200.00	49,899.00	48,001.00	49,248.00	45,834.73	3,553
2023-06-06	48,922.00	49,798.00	48,922.00	49,200.00	45,790.06	17,132
2023-06-05	49,955.00	49,955.00	47,815.00	48,663.00	45,290.27	5,202
2023-06-02	47,351.00	48,890.00	47,351.00	48,682.00	45,307.96	68,918
2023-06-01	46,989.00	47,500.00	46,500.00	47,350.00	44,068.27	1,071
2023-05-31	46,250.00	46,450.00	45,000.00	46,304.00	43,094.77	5,353
2023-05-30	47,600.00	47,600.00	46,000.00	46,982.00	43,725.78	990
2023-05-29	47,380.00	47,950.00	47,050.00	47,336.00	44,055.24	2,847
2023-05-26	47,957.00	47,957.00	46,999.00	46,999.00	43,741.60	1,795
2023-05-25	48,899.00	48,899.00	47,800.00	47,957.00	44,633.20	6,578

← NewerPage 14 of 21 · 1,244 trading daysOlder →

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.