Sociedad Química y Minera de Chile S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-24 | 49,000.00 | 49,000.00 | 48,500.00 | 48,903.00 | 45,513.64 | 451 |
| 2023-05-23 | 48,700.00 | 49,999.00 | 48,700.00 | 49,740.00 | 46,292.63 | 5,778 |
| 2023-05-22 | 48,984.00 | 48,984.00 | 48,500.00 | 48,696.00 | 45,320.99 | 1,683 |
| 2023-05-19 | 48,900.00 | 48,924.00 | 47,801.00 | 48,911.00 | 45,521.09 | 2,566 |
| 2023-05-18 | 48,050.00 | 49,000.00 | 48,050.00 | 48,984.00 | 45,589.03 | 8,405 |
| 2023-05-17 | 49,323.00 | 49,323.00 | 48,984.00 | 48,984.00 | 45,589.03 | 2,380 |
| 2023-05-16 | 48,999.00 | 49,499.00 | 48,500.00 | 49,323.00 | 45,904.53 | 5,560 |
| 2023-05-15 | 48,900.00 | 48,900.00 | 47,500.00 | 48,215.00 | 44,873.32 | 2,339 |
| 2023-05-12 | 49,034.00 | 49,500.00 | 48,502.00 | 49,115.00 | 43,349.71 | 2,066 |
| 2023-05-11 | 48,500.00 | 49,499.00 | 48,499.00 | 49,034.00 | 43,278.22 | 2,373 |
| 2023-05-10 | 46,955.00 | 47,251.00 | 46,501.00 | 47,101.00 | 41,572.12 | 19,421 |
| 2023-05-09 | 46,864.00 | 47,000.00 | 46,000.00 | 46,955.00 | 41,443.26 | 20,947 |
| 2023-05-08 | 46,000.00 | 46,530.00 | 46,000.00 | 46,000.00 | 40,600.36 | 1,649 |
| 2023-05-05 | 43,514.00 | 45,490.00 | 43,514.00 | 44,959.00 | 39,681.56 | 6,317 |
| 2023-05-04 | 44,400.00 | 44,400.00 | 43,513.00 | 44,218.00 | 39,027.54 | 991 |
| 2023-05-03 | 44,598.00 | 44,880.00 | 44,300.00 | 44,533.00 | 39,305.56 | 447 |
| 2023-05-02 | 44,496.00 | 44,496.00 | 42,105.00 | 43,515.00 | 38,407.06 | 4,422 |
| 2023-04-28 | 44,347.00 | 45,200.00 | 44,000.00 | 44,869.00 | 39,602.12 | 370 |
| 2023-04-27 | 43,001.00 | 44,500.00 | 43,001.00 | 44,347.00 | 39,141.39 | 1,640 |
| 2023-04-26 | 43,900.00 | 44,000.00 | 42,600.00 | 43,000.00 | 37,952.51 | 5,883 |
| 2023-04-25 | 44,805.00 | 46,000.00 | 42,999.00 | 43,000.00 | 37,952.51 | 9,063 |
| 2023-04-24 | 45,001.00 | 45,001.00 | 43,700.00 | 44,177.00 | 38,991.35 | 19,629 |
| 2023-04-21 | 48,000.00 | 48,000.00 | 41,000.00 | 43,400.00 | 38,305.56 | 16,771 |
| 2023-04-20 | 52,000.00 | 52,000.00 | 50,000.00 | 51,720.00 | 45,648.93 | 114,889 |
| 2023-04-19 | 52,500.00 | 53,045.00 | 52,500.00 | 52,571.00 | 46,400.03 | 457 |
| 2023-04-18 | 54,240.00 | 54,240.00 | 53,000.00 | 53,573.00 | 47,284.41 | 850 |
| 2023-04-17 | 52,300.00 | 54,250.00 | 52,300.00 | 54,240.00 | 47,873.12 | 34,170 |
| 2023-04-14 | 51,000.00 | 52,750.00 | 51,000.00 | 52,093.00 | 45,978.14 | 4,114 |
| 2023-04-13 | 50,600.00 | 51,000.00 | 50,200.00 | 50,617.00 | 44,675.40 | 2,766 |
| 2023-04-12 | 51,800.00 | 51,800.00 | 51,799.00 | 51,799.00 | 45,718.65 | 757 |
| 2023-04-11 | 50,500.00 | 51,000.00 | 50,300.00 | 51,000.00 | 45,013.44 | 1,155 |
| 2023-04-10 | 50,500.00 | 51,000.00 | 49,950.00 | 50,500.00 | 44,572.13 | 2,454 |
| 2023-04-06 | 50,336.00 | 50,336.00 | 50,161.00 | 50,203.00 | 44,310.00 | 704 |
| 2023-04-05 | 50,000.00 | 50,500.00 | 48,900.00 | 50,336.00 | 44,427.38 | 4,347 |
| 2023-04-04 | 52,611.00 | 52,611.00 | 50,000.00 | 51,099.00 | 45,100.82 | 296 |
| 2023-04-03 | 52,300.00 | 53,228.00 | 52,100.00 | 52,611.00 | 46,435.34 | 5,896 |
| 2023-03-31 | 52,500.00 | 52,900.00 | 51,500.00 | 52,748.00 | 46,556.26 | 2,698 |
| 2023-03-30 | 53,412.00 | 53,999.00 | 52,500.00 | 52,501.00 | 46,338.25 | 2,835 |
| 2023-03-29 | 53,500.00 | 53,999.00 | 52,600.00 | 53,412.00 | 47,142.31 | 2,738 |
| 2023-03-28 | 53,156.00 | 54,700.00 | 52,000.00 | 52,536.00 | 46,369.14 | 2,715 |
| 2023-03-27 | 53,000.00 | 53,400.00 | 52,750.00 | 53,156.00 | 46,916.36 | 6,787 |
| 2023-03-24 | 52,500.00 | 52,500.00 | 52,001.00 | 52,321.00 | 46,179.38 | 2,779 |
| 2023-03-23 | 52,988.00 | 55,000.00 | 52,458.00 | 52,990.00 | 46,769.85 | 25,884 |
| 2023-03-22 | 53,599.00 | 53,599.00 | 52,500.00 | 52,988.00 | 46,768.08 | 14,619 |
| 2023-03-21 | 50,985.00 | 53,676.00 | 50,159.00 | 53,015.00 | 46,791.91 | 3,649 |
| 2023-03-20 | 48,999.00 | 50,896.00 | 47,985.00 | 50,360.00 | 44,448.57 | 386,294 |
| 2023-03-17 | 49,785.00 | 50,469.00 | 47,500.00 | 47,500.00 | 41,924.28 | 646,022 |
| 2023-03-16 | 50,001.00 | 51,000.00 | 49,001.00 | 49,784.00 | 43,940.18 | 5,349 |
| 2023-03-15 | 50,998.00 | 51,091.00 | 50,650.00 | 51,091.00 | 45,093.76 | 83 |
| 2023-03-14 | 50,499.00 | 51,500.00 | 50,000.00 | 51,091.00 | 45,093.76 | 380 |
| 2023-03-13 | 50,400.00 | 52,015.00 | 50,000.00 | 50,000.00 | 44,130.83 | 3,991 |
| 2023-03-10 | 56,105.00 | 56,105.00 | 50,000.00 | 50,379.00 | 44,465.34 | 5,930 |
| 2023-03-09 | 56,999.00 | 56,999.00 | 56,000.00 | 56,105.00 | 49,519.20 | 1,526 |
| 2023-03-08 | 56,500.00 | 56,500.00 | 56,001.00 | 56,103.00 | 49,517.43 | 4,696 |
| 2023-03-07 | 57,500.00 | 57,500.00 | 56,300.00 | 56,494.00 | 49,862.54 | 2,673 |
| 2023-03-06 | 59,000.00 | 59,000.00 | 59,000.00 | 59,000.00 | 52,074.37 | 417 |
| 2023-03-03 | 58,195.00 | 59,990.00 | 58,195.00 | 59,000.00 | 52,074.37 | 12,285 |
| 2023-03-02 | 58,500.00 | 58,500.00 | 55,300.00 | 56,344.00 | 49,730.14 | 5,089 |
| 2023-03-01 | 58,500.00 | 58,650.00 | 57,200.00 | 57,627.00 | 50,862.54 | 1,537 |
| 2023-02-28 | 58,000.00 | 58,799.00 | 57,300.00 | 58,799.00 | 51,896.97 | 3,587 |
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.