Sociedad Química y Minera de Chile S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-07 | 79,720.00 | 80,490.00 | 79,720.00 | 79,900.00 | 66,297.79 | 1,008 |
| 2022-06-06 | 80,340.00 | 82,400.00 | 79,537.00 | 79,783.00 | 66,200.70 | 6,665 |
| 2022-06-03 | 82,540.00 | 82,800.00 | 79,000.00 | 80,526.00 | 64,936.13 | 6,466 |
| 2022-06-02 | 77,991.00 | 83,000.00 | 77,991.00 | 82,560.00 | 66,576.35 | 4,635 |
| 2022-06-01 | 81,885.00 | 81,885.00 | 73,010.00 | 77,547.00 | 62,533.87 | 3,625 |
| 2022-05-31 | 88,065.00 | 88,065.00 | 82,269.00 | 82,849.00 | 66,809.40 | 1,568 |
| 2022-05-30 | 88,579.00 | 89,500.00 | 86,001.00 | 87,081.00 | 70,222.08 | 1,117 |
| 2022-05-27 | 78,600.00 | 90,000.00 | 78,600.00 | 86,765.00 | 69,967.26 | 7,407 |
| 2022-05-26 | 77,000.00 | 78,600.00 | 75,700.00 | 78,025.00 | 62,919.33 | 2,025 |
| 2022-05-25 | 75,190.00 | 75,999.00 | 74,000.00 | 75,216.00 | 60,654.15 | 977 |
| 2022-05-24 | 75,200.00 | 75,200.00 | 73,199.00 | 73,931.00 | 59,617.93 | 1,738 |
| 2022-05-23 | 74,315.00 | 75,200.00 | 73,315.00 | 75,200.00 | 60,641.25 | 2,177 |
| 2022-05-20 | 74,760.00 | 77,049.00 | 70,001.00 | 73,315.00 | 59,121.19 | 3,321 |
| 2022-05-19 | 69,000.00 | 74,000.00 | 68,990.00 | 74,000.00 | 59,673.57 | 21,587 |
| 2022-05-18 | 67,800.00 | 70,000.00 | 67,000.00 | 67,401.00 | 54,352.14 | 1,903 |
| 2022-05-17 | 67,501.00 | 68,600.00 | 66,825.00 | 67,900.00 | 54,754.53 | 5,979 |
| 2022-05-16 | 65,001.00 | 68,900.00 | 65,001.00 | 67,172.00 | 54,167.47 | 952 |
| 2022-05-13 | 63,957.00 | 66,499.00 | 63,957.00 | 65,500.00 | 52,819.17 | 1,602 |
| 2022-05-12 | 63,860.00 | 63,860.00 | 63,700.00 | 63,700.00 | 51,367.65 | 786 |
| 2022-05-11 | 63,994.00 | 63,995.00 | 63,000.00 | 63,464.00 | 51,177.34 | 1,365 |
| 2022-05-10 | 63,995.00 | 63,995.00 | 63,000.00 | 63,860.00 | 51,496.68 | 355 |
| 2022-05-09 | 64,000.00 | 64,000.00 | 63,996.00 | 63,996.00 | 51,606.35 | 257 |
| 2022-05-06 | 65,240.00 | 65,250.00 | 65,239.00 | 65,240.00 | 52,609.51 | 94 |
| 2022-05-05 | 62,110.00 | 66,000.00 | 62,110.00 | 65,240.00 | 52,609.51 | 4,142 |
| 2022-05-04 | 60,200.00 | 63,000.00 | 60,001.00 | 61,904.00 | 49,919.36 | 2,649 |
| 2022-05-03 | 60,000.00 | 60,000.00 | 59,999.00 | 60,000.00 | 48,383.98 | 2,399 |
| 2022-05-02 | 59,740.00 | 60,000.00 | 59,740.00 | 59,740.00 | 48,174.31 | 89 |
| 2022-04-29 | 60,770.00 | 60,770.00 | 58,000.00 | 59,740.00 | 48,107.82 | 829 |
| 2022-04-28 | 60,200.00 | 60,500.00 | 60,000.00 | 60,315.00 | 48,570.86 | 1,496 |
| 2022-04-27 | 60,700.00 | 60,800.00 | 59,905.00 | 60,708.00 | 48,887.34 | 565 |
| 2022-04-26 | 61,000.00 | 61,000.00 | 59,000.00 | 59,784.00 | 48,143.25 | 899 |
| 2022-04-25 | 62,800.00 | 62,800.00 | 62,000.00 | 62,000.00 | 49,927.77 | 428 |
| 2022-04-22 | 65,050.00 | 66,000.00 | 63,000.00 | 63,000.00 | 50,733.05 | 697 |
| 2022-04-21 | 67,062.00 | 67,733.00 | 65,010.00 | 67,000.00 | 53,954.20 | 515 |
| 2022-04-20 | 67,000.00 | 68,000.00 | 65,501.00 | 67,062.00 | 54,004.13 | 1,219 |
| 2022-04-19 | 65,000.00 | 67,000.00 | 63,500.00 | 67,000.00 | 53,954.20 | 10,527 |
| 2022-04-18 | 64,404.00 | 65,600.00 | 64,404.00 | 65,505.00 | 52,750.30 | 1,568 |
| 2022-04-14 | 66,000.00 | 66,000.00 | 64,010.00 | 64,320.00 | 51,796.03 | 1,832 |
| 2022-04-13 | 65,010.00 | 67,500.00 | 65,010.00 | 65,574.00 | 52,805.86 | 1,710 |
| 2022-04-12 | 65,510.00 | 66,000.00 | 63,701.00 | 66,000.00 | 53,148.91 | 3,165 |
| 2022-04-11 | 65,490.00 | 65,865.00 | 63,501.00 | 65,425.00 | 52,685.87 | 5,159 |
| 2022-04-08 | 65,920.00 | 65,920.00 | 64,400.00 | 65,326.00 | 52,606.15 | 1,364 |
| 2022-04-07 | 64,380.00 | 67,594.00 | 64,380.00 | 65,000.00 | 52,343.63 | 4,562 |
| 2022-04-06 | 66,000.00 | 66,000.00 | 63,010.00 | 63,855.00 | 51,421.57 | 1,228 |
| 2022-04-05 | 67,000.00 | 67,000.00 | 63,256.00 | 66,000.00 | 53,148.91 | 4,910 |
| 2022-04-04 | 64,700.00 | 67,000.00 | 64,000.00 | 67,000.00 | 53,954.20 | 3,208 |
| 2022-04-01 | 63,300.00 | 64,700.00 | 63,300.00 | 63,501.00 | 51,136.50 | 2,329 |
| 2022-03-31 | 63,000.00 | 64,510.00 | 63,000.00 | 63,407.00 | 51,060.81 | 169 |
| 2022-03-30 | 63,998.00 | 64,500.00 | 63,800.00 | 64,448.00 | 51,899.11 | 4,168 |
| 2022-03-29 | 62,713.00 | 64,000.00 | 62,707.00 | 64,000.00 | 51,538.34 | 18,984 |
| 2022-03-28 | 62,705.00 | 63,000.00 | 62,467.00 | 62,713.00 | 50,501.94 | 687 |
| 2022-03-25 | 63,680.00 | 64,066.00 | 62,700.00 | 62,705.00 | 50,495.49 | 1,799 |
| 2022-03-24 | 62,500.00 | 63,998.00 | 62,500.00 | 63,463.00 | 51,105.90 | 1,511 |
| 2022-03-23 | 62,000.00 | 64,000.00 | 61,010.00 | 62,049.00 | 49,967.23 | 6,417 |
| 2022-03-22 | 60,798.00 | 62,499.00 | 59,610.00 | 62,499.00 | 50,329.61 | 5,866 |
| 2022-03-21 | 61,000.00 | 61,500.00 | 58,200.00 | 59,777.00 | 48,137.62 | 44,708 |
| 2022-03-18 | 58,195.00 | 61,500.00 | 55,000.00 | 61,500.00 | 49,525.12 | 789,069 |
| 2022-03-17 | 57,610.00 | 59,500.00 | 56,999.00 | 57,106.00 | 45,986.70 | 99,044 |
| 2022-03-16 | 59,000.00 | 59,800.00 | 57,600.00 | 57,610.00 | 46,392.56 | 36,820 |
| 2022-03-15 | 61,050.00 | 61,050.00 | 58,501.00 | 59,000.00 | 47,511.91 | 84,961 |
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.