Sociedad Química y Minera de Chile S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-02 | 74,000.00 | 75,700.00 | 73,927.00 | 75,081.00 | 62,299.18 | 2,255 |
| 2022-09-01 | 73,999.00 | 73,999.00 | 73,000.00 | 73,627.00 | 61,092.71 | 796 |
| 2022-08-31 | 76,200.00 | 76,400.00 | 73,073.00 | 74,500.00 | 61,817.09 | 10,036 |
| 2022-08-30 | 76,200.00 | 76,944.00 | 73,500.00 | 75,011.00 | 62,241.09 | 4,980 |
| 2022-08-29 | 76,995.00 | 78,500.00 | 76,225.00 | 76,944.00 | 63,845.02 | 6,973 |
| 2022-08-26 | 77,700.00 | 78,990.00 | 75,500.00 | 76,995.00 | 63,887.34 | 7,897 |
| 2022-08-25 | 79,000.00 | 80,000.00 | 77,517.00 | 78,193.00 | 64,881.39 | 8,018 |
| 2022-08-24 | 76,920.00 | 78,998.00 | 76,920.00 | 78,005.00 | 64,725.39 | 4,719 |
| 2022-08-23 | 75,900.00 | 78,600.00 | 75,240.00 | 76,920.00 | 63,825.10 | 16,517 |
| 2022-08-22 | 75,889.00 | 77,000.00 | 74,892.00 | 75,800.00 | 62,895.77 | 4,984 |
| 2022-08-19 | 75,289.00 | 75,897.00 | 73,000.00 | 75,897.00 | 62,976.26 | 7,291 |
| 2022-08-18 | 77,000.00 | 77,000.00 | 74,000.00 | 76,292.00 | 63,304.01 | 4,573 |
| 2022-08-17 | 78,000.00 | 78,000.00 | 76,750.00 | 77,735.00 | 64,501.36 | 5,620 |
| 2022-08-16 | 79,000.00 | 81,000.00 | 76,500.00 | 76,986.00 | 63,879.87 | 17,182 |
| 2022-08-12 | 75,000.00 | 79,999.00 | 75,000.00 | 78,972.00 | 65,527.77 | 17,638 |
| 2022-08-11 | 74,970.00 | 74,970.00 | 74,276.00 | 74,615.00 | 61,912.51 | 1,367 |
| 2022-08-10 | 73,600.00 | 74,970.00 | 73,010.00 | 74,861.00 | 62,116.63 | 6,642 |
| 2022-08-09 | 73,250.00 | 73,350.00 | 73,000.00 | 73,009.00 | 60,579.91 | 291 |
| 2022-08-08 | 71,902.00 | 73,500.00 | 71,902.00 | 72,996.00 | 60,569.13 | 2,781 |
| 2022-08-05 | 72,789.00 | 72,789.00 | 71,202.00 | 71,901.00 | 59,660.54 | 2,213 |
| 2022-08-04 | 74,000.00 | 74,000.00 | 72,600.00 | 72,797.00 | 60,404.00 | 4,968 |
| 2022-08-03 | 74,055.00 | 75,130.00 | 72,600.00 | 72,892.00 | 60,482.83 | 1,750 |
| 2022-08-02 | 73,500.00 | 74,200.00 | 73,000.00 | 73,999.00 | 61,401.38 | 2,110 |
| 2022-08-01 | 73,780.00 | 75,400.00 | 73,600.00 | 73,900.00 | 61,319.23 | 2,595 |
| 2022-07-29 | 74,202.00 | 74,202.00 | 73,563.00 | 74,029.00 | 61,426.27 | 3,538 |
| 2022-07-28 | 74,970.00 | 74,970.00 | 73,998.00 | 74,202.00 | 61,569.82 | 8,488 |
| 2022-07-27 | 74,400.00 | 74,970.00 | 74,400.00 | 74,927.00 | 62,171.39 | 591 |
| 2022-07-26 | 74,869.00 | 74,869.00 | 73,502.00 | 74,400.00 | 61,734.11 | 447 |
| 2022-07-25 | 72,300.00 | 74,970.00 | 72,300.00 | 74,869.00 | 62,123.27 | 10,373 |
| 2022-07-22 | 71,997.00 | 73,130.00 | 71,997.00 | 72,521.00 | 60,174.99 | 8,672 |
| 2022-07-21 | 71,575.00 | 71,575.00 | 70,100.00 | 70,893.00 | 58,824.14 | 1,696 |
| 2022-07-20 | 72,359.00 | 72,359.00 | 70,000.00 | 70,733.00 | 58,691.38 | 1,361 |
| 2022-07-19 | 74,680.00 | 74,680.00 | 73,000.00 | 73,073.00 | 60,633.02 | 252 |
| 2022-07-18 | 74,674.00 | 74,674.00 | 72,980.00 | 73,584.00 | 61,057.03 | 1,240 |
| 2022-07-15 | 74,960.00 | 74,960.00 | 72,501.00 | 74,960.00 | 62,198.77 | 74 |
| 2022-07-14 | 73,000.00 | 74,960.00 | 73,000.00 | 74,960.00 | 62,198.77 | 1,867 |
| 2022-07-13 | 72,400.00 | 74,799.00 | 72,400.00 | 73,867.00 | 61,291.85 | 1,202 |
| 2022-07-12 | 73,100.00 | 73,100.00 | 71,500.00 | 72,400.00 | 60,074.59 | 2,527 |
| 2022-07-11 | 74,000.00 | 74,000.00 | 72,400.00 | 73,000.00 | 60,572.45 | 995 |
| 2022-07-08 | 73,501.00 | 74,970.00 | 73,501.00 | 74,970.00 | 62,207.07 | 1,230 |
| 2022-07-07 | 72,280.00 | 76,500.00 | 72,280.00 | 74,340.00 | 61,684.32 | 1,458 |
| 2022-07-06 | 71,808.00 | 71,808.00 | 71,000.00 | 71,808.00 | 59,583.37 | 90 |
| 2022-07-05 | 69,999.00 | 72,230.00 | 69,999.00 | 71,808.00 | 59,583.37 | 1,380 |
| 2022-07-04 | 70,761.00 | 70,761.00 | 69,200.00 | 69,948.00 | 58,040.02 | 351 |
| 2022-07-01 | 68,050.00 | 71,000.00 | 68,050.00 | 70,000.00 | 58,083.17 | 1,817 |
| 2022-06-30 | 72,197.00 | 72,203.00 | 68,050.00 | 68,050.00 | 56,465.14 | 3,944 |
| 2022-06-29 | 69,332.00 | 72,499.00 | 68,500.00 | 72,203.00 | 59,911.13 | 1,683 |
| 2022-06-28 | 70,990.00 | 73,560.00 | 66,501.00 | 69,028.00 | 57,276.64 | 3,553 |
| 2022-06-24 | 69,005.00 | 72,000.00 | 69,000.00 | 70,408.00 | 58,421.71 | 1,457 |
| 2022-06-23 | 73,557.00 | 73,900.00 | 65,501.00 | 65,501.00 | 54,350.08 | 2,323 |
| 2022-06-22 | 73,800.00 | 73,800.00 | 73,500.00 | 73,557.00 | 61,034.62 | 285 |
| 2022-06-20 | 74,500.00 | 74,500.00 | 72,500.00 | 73,786.00 | 61,224.64 | 596 |
| 2022-06-17 | 67,000.00 | 74,500.00 | 67,000.00 | 74,500.00 | 61,817.09 | 7,038 |
| 2022-06-16 | 70,000.00 | 70,000.00 | 66,500.00 | 68,300.00 | 56,672.58 | 488 |
| 2022-06-15 | 70,041.00 | 71,850.00 | 70,000.00 | 70,000.00 | 58,083.17 | 1,807 |
| 2022-06-14 | 71,000.00 | 71,500.00 | 70,000.00 | 70,748.00 | 58,703.83 | 2,434 |
| 2022-06-13 | 71,600.00 | 72,000.00 | 71,000.00 | 71,311.00 | 59,170.98 | 550 |
| 2022-06-10 | 74,152.00 | 74,152.00 | 72,000.00 | 73,887.00 | 61,308.44 | 3,042 |
| 2022-06-09 | 76,528.00 | 76,529.00 | 74,000.00 | 74,152.00 | 61,528.33 | 1,098 |
| 2022-06-08 | 80,000.00 | 80,000.00 | 74,000.00 | 76,412.00 | 63,403.59 | 3,194 |
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.