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
2023-02-27	57,680.00	58,001.00	57,100.00	57,161.00	50,451.24	20,070
2023-02-24	57,600.00	58,000.00	55,250.00	56,137.00	49,547.44	5,124
2023-02-23	57,680.00	58,500.00	56,650.00	57,842.00	51,052.30	1,281
2023-02-22	56,001.00	56,649.00	55,000.00	56,149.00	49,558.03	4,617
2023-02-21	59,000.00	59,005.00	54,901.00	55,849.00	49,293.25	4,344
2023-02-20	59,740.00	60,250.00	59,200.00	59,599.00	52,603.06	134
2023-02-17	62,100.00	62,100.00	57,000.00	58,973.00	52,050.54	2,192
2023-02-16	61,210.00	62,997.00	61,210.00	62,368.00	55,047.03	263
2023-02-15	61,267.00	61,267.00	61,000.00	61,069.00	53,900.51	423
2023-02-14	60,800.00	61,500.00	60,800.00	61,267.00	54,075.27	604
2023-02-13	60,319.00	61,700.00	60,000.00	61,337.00	54,137.05	1,510
2023-02-10	61,001.00	62,300.00	60,100.00	60,319.00	53,238.55	3,235
2023-02-09	64,200.00	64,200.00	61,200.00	61,588.00	54,358.59	3,216
2023-02-08	63,850.00	63,850.00	62,200.00	62,213.00	54,910.22	5,540
2023-02-07	63,500.00	65,405.00	63,500.00	64,291.00	56,744.30	206
2023-02-06	64,195.00	64,195.00	64,000.00	64,056.00	56,536.88	117
2023-02-03	65,500.00	65,500.00	64,000.00	64,185.00	56,650.74	328
2023-02-02	64,500.00	65,500.00	64,500.00	65,400.00	57,723.12	260
2023-02-01	66,000.00	66,000.00	65,000.00	65,411.00	57,732.83	189
2023-01-31	64,500.00	65,405.00	64,002.00	64,475.00	56,906.70	354
2023-01-30	63,200.00	64,500.00	63,000.00	63,614.00	56,146.77	1,202
2023-01-27	62,501.00	62,830.00	62,100.00	62,667.00	55,310.93	961
2023-01-26	61,900.00	62,950.00	61,281.00	62,828.00	55,453.03	767
2023-01-25	61,400.00	62,014.00	61,400.00	61,822.00	54,565.12	1,005
2023-01-24	61,919.00	62,495.00	61,918.00	61,992.00	54,715.16	252
2023-01-23	59,501.00	62,500.00	59,500.00	61,919.00	54,650.73	4,957
2023-01-20	61,399.00	61,439.00	60,000.00	60,845.00	53,702.80	286
2023-01-19	62,200.00	62,212.00	59,186.00	60,556.00	53,447.73	658
2023-01-18	60,625.00	62,301.00	59,767.00	62,301.00	54,987.89	1,721
2023-01-17	58,800.00	60,306.00	58,800.00	59,763.00	52,747.81	159
2023-01-16	60,000.00	60,000.00	58,800.00	59,442.00	52,464.49	522
2023-01-13	59,200.00	59,200.00	59,200.00	59,200.00	52,250.90	43
2023-01-12	58,800.00	59,383.00	57,650.00	59,200.00	52,250.90	2,813
2023-01-11	57,223.00	58,639.00	57,223.00	58,535.00	51,663.96	2,120
2023-01-10	57,801.00	57,801.00	57,801.00	57,801.00	51,016.12	49
2023-01-09	58,914.00	58,916.00	57,010.00	57,801.00	51,016.12	3,250
2023-01-06	58,500.00	58,500.00	57,200.00	58,286.00	51,444.19	825
2023-01-05	59,000.00	60,255.00	58,501.00	59,328.00	52,363.87	181
2023-01-04	59,399.00	59,416.00	59,398.00	59,416.00	52,441.54	122
2023-01-03	60,001.00	60,001.00	58,500.00	59,399.00	52,426.54	816
2022-12-30	59,000.00	60,200.00	59,000.00	60,121.00	53,063.79	64
2022-12-29	59,740.00	61,000.00	59,000.00	60,121.00	53,063.79	939
2022-12-28	60,770.00	60,770.00	59,498.00	59,499.00	52,514.80	796
2022-12-27	62,000.00	62,000.00	58,102.00	60,688.00	53,564.23	2,446
2022-12-26	63,000.00	63,000.00	62,561.00	62,874.00	55,493.63	176
2022-12-23	63,300.00	63,300.00	62,000.00	62,824.00	55,449.50	162
2022-12-22	64,200.00	64,200.00	62,000.00	63,203.00	55,784.01	900
2022-12-21	67,000.00	67,000.00	64,101.00	64,148.00	56,618.08	6,359
2022-12-20	68,022.00	69,000.00	67,000.00	67,863.00	59,897.00	2,799
2022-12-19	70,500.00	70,500.00	67,900.00	68,022.00	60,037.34	2,196
2022-12-16	67,067.00	70,000.00	67,063.00	69,990.00	61,774.33	8,531
2022-12-15	68,588.00	68,600.00	66,000.00	67,066.00	59,193.56	897
2022-12-14	72,633.00	72,633.00	68,001.00	68,588.00	60,536.90	1,121
2022-12-13	72,500.00	72,997.00	71,500.00	72,633.00	64,107.09	235
2022-12-12	71,585.00	71,585.00	70,350.00	71,454.00	63,066.48	159
2022-12-09	72,000.00	75,000.00	72,000.00	72,162.00	61,348.97	3,114
2022-12-07	74,500.00	74,500.00	72,500.00	73,176.00	62,211.03	267
2022-12-06	75,103.00	75,103.00	70,020.00	74,029.00	62,936.21	2,585
2022-12-05	77,251.00	77,251.00	75,202.00	75,202.00	63,933.44	1,222
2022-12-02	77,001.00	77,500.00	74,500.00	76,916.00	65,390.61	762

← NewerPage 16 of 21 · 1,241 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.