Sociedad Química y Minera de Chile S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-01 | 79,825.00 | 80,300.00 | 77,501.00 | 77,549.00 | 65,928.76 | 644 |
| 2022-11-30 | 76,550.00 | 80,000.00 | 76,001.00 | 80,000.00 | 68,012.49 | 2,160 |
| 2022-11-29 | 76,999.00 | 78,870.00 | 75,100.00 | 77,285.00 | 65,704.32 | 788 |
| 2022-11-28 | 77,001.00 | 77,001.00 | 77,001.00 | 77,001.00 | 65,462.87 | 25 |
| 2022-11-25 | 77,189.00 | 77,189.00 | 77,000.00 | 77,001.00 | 65,462.87 | 771 |
| 2022-11-24 | 79,694.00 | 79,694.00 | 78,600.00 | 79,166.00 | 67,303.46 | 652 |
| 2022-11-23 | 80,938.00 | 80,938.00 | 79,000.00 | 80,499.00 | 68,436.72 | 924 |
| 2022-11-22 | 80,001.00 | 81,109.00 | 78,010.00 | 80,939.00 | 68,810.79 | 3,356 |
| 2022-11-21 | 77,360.00 | 80,827.00 | 77,000.00 | 79,865.00 | 67,897.72 | 2,108 |
| 2022-11-18 | 76,735.00 | 79,499.00 | 75,001.00 | 77,360.00 | 65,768.08 | 6,213 |
| 2022-11-17 | 80,002.00 | 81,100.00 | 75,500.00 | 75,624.00 | 64,292.21 | 5,824 |
| 2022-11-16 | 80,340.00 | 81,900.00 | 77,000.00 | 80,593.00 | 68,516.63 | 1,434 |
| 2022-11-15 | 79,181.00 | 80,298.00 | 76,000.00 | 79,789.00 | 67,833.11 | 2,413 |
| 2022-11-14 | 81,231.00 | 81,231.00 | 77,101.00 | 79,181.00 | 67,316.21 | 551 |
| 2022-11-11 | 81,250.00 | 81,250.00 | 80,500.00 | 81,231.00 | 69,059.03 | 1,022 |
| 2022-11-10 | 78,280.00 | 79,999.00 | 76,500.00 | 79,554.00 | 67,633.32 | 1,533 |
| 2022-11-09 | 78,020.00 | 79,490.00 | 77,000.00 | 77,000.00 | 65,462.02 | 2,050 |
| 2022-11-08 | 77,007.00 | 80,000.00 | 77,007.00 | 78,649.00 | 66,863.93 | 6,384 |
| 2022-11-07 | 77,250.00 | 77,490.00 | 76,001.00 | 77,007.00 | 65,467.97 | 1,239 |
| 2022-11-04 | 75,000.00 | 76,000.00 | 75,000.00 | 75,972.00 | 64,588.06 | 438 |
| 2022-11-03 | 73,580.00 | 75,500.00 | 73,000.00 | 74,238.00 | 63,113.89 | 864 |
| 2022-11-02 | 77,000.00 | 77,000.00 | 75,000.00 | 75,397.00 | 64,099.22 | 898 |
| 2022-10-28 | 75,900.00 | 76,996.00 | 75,210.00 | 76,988.00 | 65,451.82 | 388 |
| 2022-10-27 | 75,933.00 | 76,500.00 | 75,933.00 | 75,933.00 | 64,554.91 | 52 |
| 2022-10-26 | 74,205.00 | 76,500.00 | 74,204.00 | 75,933.00 | 64,554.91 | 1,981 |
| 2022-10-25 | 75,190.00 | 76,500.00 | 74,204.00 | 74,204.00 | 63,084.99 | 1,246 |
| 2022-10-24 | 74,250.00 | 74,250.00 | 73,500.00 | 74,000.00 | 62,911.55 | 326 |
| 2022-10-21 | 73,000.00 | 75,190.00 | 73,000.00 | 74,190.00 | 63,073.08 | 657 |
| 2022-10-20 | 72,200.00 | 74,000.00 | 69,000.00 | 72,944.00 | 62,013.79 | 1,786 |
| 2022-10-19 | 71,800.00 | 72,500.00 | 71,800.00 | 72,040.00 | 61,245.25 | 1,059 |
| 2022-10-18 | 69,990.00 | 72,200.00 | 69,990.00 | 71,805.00 | 61,045.46 | 6,304 |
| 2022-10-17 | 69,900.00 | 69,999.00 | 68,210.00 | 68,210.00 | 57,989.15 | 3,226 |
| 2022-10-14 | 68,000.00 | 68,900.00 | 68,000.00 | 68,405.00 | 58,154.93 | 539 |
| 2022-10-13 | 67,500.00 | 68,459.00 | 66,000.00 | 67,201.00 | 57,131.34 | 7,491 |
| 2022-10-12 | 72,400.00 | 72,400.00 | 66,011.00 | 68,866.00 | 58,546.85 | 833 |
| 2022-10-11 | 72,790.00 | 72,790.00 | 71,100.00 | 72,348.00 | 61,507.10 | 1,185 |
| 2022-10-07 | 73,828.00 | 74,160.00 | 72,102.00 | 72,790.00 | 61,882.87 | 351 |
| 2022-10-06 | 74,000.00 | 74,300.00 | 73,600.00 | 73,828.00 | 62,765.33 | 528 |
| 2022-10-05 | 74,995.00 | 74,995.00 | 73,502.00 | 73,600.00 | 62,571.49 | 289 |
| 2022-10-04 | 75,180.00 | 78,125.00 | 74,995.00 | 74,995.00 | 63,757.46 | 7,564 |
| 2022-10-03 | 74,468.00 | 76,700.00 | 74,000.00 | 74,463.00 | 63,305.18 | 499 |
| 2022-09-30 | 79,300.00 | 79,300.00 | 74,010.00 | 74,010.00 | 61,410.50 | 7,437 |
| 2022-09-29 | 78,789.00 | 78,789.00 | 77,901.00 | 78,400.00 | 65,053.15 | 372 |
| 2022-09-28 | 77,999.00 | 78,999.00 | 77,999.00 | 78,553.00 | 65,180.10 | 1,688 |
| 2022-09-27 | 80,999.00 | 81,060.00 | 78,000.00 | 78,020.00 | 64,737.84 | 1,343 |
| 2022-09-26 | 81,729.00 | 81,729.00 | 80,997.00 | 80,999.00 | 67,209.69 | 475 |
| 2022-09-23 | 81,000.00 | 81,340.00 | 80,000.00 | 80,512.00 | 66,805.60 | 482 |
| 2022-09-22 | 84,457.00 | 84,457.00 | 83,410.00 | 83,410.00 | 69,210.24 | 188 |
| 2022-09-21 | 87,000.00 | 87,000.00 | 83,100.00 | 84,406.00 | 70,036.68 | 1,428 |
| 2022-09-20 | 89,999.00 | 90,000.00 | 86,000.00 | 86,008.00 | 71,365.96 | 902 |
| 2022-09-15 | 86,900.00 | 89,999.00 | 86,011.00 | 89,999.00 | 74,677.53 | 15,979 |
| 2022-09-14 | 84,500.00 | 87,000.00 | 84,500.00 | 86,974.00 | 72,167.51 | 1,617 |
| 2022-09-13 | 84,000.00 | 86,000.00 | 82,000.00 | 84,508.00 | 70,121.32 | 649 |
| 2022-09-12 | 84,848.00 | 87,000.00 | 84,000.00 | 84,771.00 | 70,339.55 | 5,746 |
| 2022-09-09 | 81,000.00 | 84,997.00 | 81,000.00 | 84,848.00 | 70,403.44 | 7,746 |
| 2022-09-08 | 79,820.00 | 80,900.00 | 79,800.00 | 80,862.00 | 67,096.02 | 2,720 |
| 2022-09-07 | 78,025.00 | 78,400.00 | 78,000.00 | 78,121.00 | 64,821.64 | 2,009 |
| 2022-09-06 | 78,100.00 | 78,100.00 | 77,800.00 | 78,025.00 | 64,741.99 | 494 |
| 2022-09-05 | 77,250.00 | 78,898.00 | 77,250.00 | 77,828.00 | 64,578.53 | 1,415 |
| 2022-09-02 | 74,000.00 | 75,700.00 | 73,927.00 | 75,081.00 | 62,299.18 | 2,255 |
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.