Sociedad Química y Minera de Chile S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 57,539.00 | 57,539.00 | 57,500.00 | 57,500.00 | 56,353.66 | 152 |
| 2026-07-21 | 56,260.00 | 57,580.00 | 56,260.00 | 57,539.00 | 56,391.89 | 649 |
| 2026-07-20 | 56,260.00 | 56,260.00 | 56,260.00 | 56,260.00 | 55,138.38 | 182 |
| 2026-07-17 | 58,634.00 | 58,634.00 | 57,500.00 | 58,067.00 | 56,909.36 | 1,145 |
| 2026-07-15 | 60,953.00 | 60,953.00 | 60,000.00 | 60,368.00 | 59,164.49 | 1,003 |
| 2026-07-14 | 62,138.00 | 62,138.00 | 62,000.00 | 62,134.00 | 60,895.28 | 9,130 |
| 2026-07-10 | 62,138.00 | 62,138.00 | 62,138.00 | 62,138.00 | 60,899.20 | 16,004 |
| 2026-07-09 | 63,400.00 | 63,400.00 | 61,514.00 | 62,138.00 | 60,899.20 | 123 |
| 2026-07-08 | 62,100.00 | 62,138.00 | 62,000.00 | 62,138.00 | 60,899.20 | 523 |
| 2026-07-07 | 62,124.00 | 62,124.00 | 62,124.00 | 62,124.00 | 60,885.48 | 7 |
| 2026-07-06 | 61,772.00 | 64,000.00 | 61,772.00 | 62,124.00 | 60,885.48 | 659 |
| 2026-07-03 | 60,300.00 | 62,109.00 | 60,300.00 | 61,772.00 | 60,540.50 | 135 |
| 2026-07-02 | 62,315.00 | 62,315.00 | 60,800.00 | 60,800.00 | 59,587.87 | 83 |
| 2026-07-01 | 62,560.00 | 62,560.00 | 60,800.00 | 60,800.00 | 59,587.87 | 406 |
| 2026-06-30 | 61,336.00 | 62,300.00 | 61,336.00 | 61,769.00 | 60,537.56 | 147 |
| 2026-06-26 | 61,000.00 | 61,336.00 | 61,000.00 | 61,336.00 | 60,113.19 | 117 |
| 2026-06-25 | 62,500.00 | 62,500.00 | 61,200.00 | 61,336.00 | 60,113.19 | 836 |
| 2026-06-24 | 62,100.00 | 65,000.00 | 62,000.00 | 63,181.00 | 61,921.41 | 1,671 |
| 2026-06-23 | 63,000.00 | 66,064.00 | 63,000.00 | 66,064.00 | 64,746.93 | 27 |
| 2026-06-22 | 66,064.00 | 66,064.00 | 66,064.00 | 66,064.00 | 64,746.93 | 11 |
| 2026-06-18 | 64,500.00 | 66,064.00 | 64,500.00 | 66,064.00 | 64,746.93 | 89 |
| 2026-06-17 | 66,064.00 | 66,064.00 | 66,064.00 | 66,064.00 | 64,746.93 | 16 |
| 2026-06-16 | 65,700.00 | 66,064.00 | 65,700.00 | 66,064.00 | 64,746.93 | 39 |
| 2026-06-15 | 66,200.00 | 66,435.00 | 66,064.00 | 66,064.00 | 64,746.93 | 363 |
| 2026-06-12 | 64,550.00 | 65,210.00 | 64,550.00 | 64,936.00 | 63,641.42 | 742 |
| 2026-06-11 | 63,000.00 | 65,500.00 | 62,862.00 | 64,099.00 | 62,821.10 | 931 |
| 2026-06-10 | 64,000.00 | 64,000.00 | 62,000.00 | 62,862.00 | 61,608.77 | 443 |
| 2026-06-09 | 63,012.00 | 64,007.00 | 63,012.00 | 64,007.00 | 62,730.94 | 75 |
| 2026-06-08 | 64,007.00 | 64,007.00 | 64,007.00 | 64,007.00 | 62,730.94 | 17 |
| 2026-06-05 | 64,450.00 | 64,478.00 | 64,000.00 | 64,007.00 | 62,730.94 | 2,551 |
| 2026-06-04 | 64,944.00 | 64,944.00 | 64,000.00 | 64,000.00 | 62,724.08 | 1,287 |
| 2026-06-03 | 64,944.00 | 64,944.00 | 64,944.00 | 64,944.00 | 63,649.26 | 19 |
| 2026-06-02 | 65,000.00 | 65,000.00 | 64,944.00 | 64,944.00 | 63,649.26 | 330 |
| 2026-06-01 | 68,790.00 | 68,790.00 | 67,500.00 | 67,500.00 | 66,154.30 | 3,554 |
| 2026-05-29 | 66,650.00 | 68,790.00 | 66,650.00 | 68,507.00 | 67,141.23 | 4,722 |
| 2026-05-28 | 65,609.00 | 65,800.00 | 65,609.00 | 65,797.00 | 64,485.25 | 402 |
| 2026-05-27 | 63,860.00 | 66,590.00 | 63,860.00 | 65,609.00 | 64,301.00 | 1,317 |
| 2026-05-26 | 66,000.00 | 66,000.00 | 64,499.00 | 64,499.00 | 63,213.13 | 488 |
| 2026-05-25 | 65,301.00 | 65,301.00 | 65,195.00 | 65,195.00 | 63,895.25 | 40 |
| 2026-05-22 | 66,000.00 | 66,000.00 | 65,000.00 | 65,195.00 | 63,895.25 | 680 |
| 2026-05-20 | 65,209.00 | 66,200.00 | 65,209.00 | 65,708.00 | 64,398.03 | 376 |
| 2026-05-19 | 67,000.00 | 67,000.00 | 66,452.00 | 66,452.00 | 65,127.19 | 293 |
| 2026-05-18 | 69,509.00 | 69,509.00 | 69,509.00 | 69,509.00 | 68,123.25 | 25 |
| 2026-05-15 | 66,900.00 | 69,509.00 | 66,100.00 | 69,509.00 | 68,123.25 | 100 |
| 2026-05-14 | 69,800.00 | 69,800.00 | 69,509.00 | 69,509.00 | 68,123.25 | 877 |
| 2026-05-13 | 71,251.00 | 71,251.00 | 71,250.00 | 71,251.00 | 69,830.52 | 79 |
| 2026-05-12 | 72,615.00 | 72,615.00 | 71,200.00 | 71,251.00 | 69,830.52 | 1,586 |
| 2026-05-11 | 71,500.00 | 71,500.00 | 71,267.00 | 71,267.00 | 69,846.20 | 435 |
| 2026-05-08 | 72,020.00 | 72,020.00 | 71,300.00 | 71,300.00 | 68,979.64 | 444 |
| 2026-05-07 | 72,850.00 | 72,850.00 | 72,010.00 | 72,336.00 | 69,981.92 | 203 |
| 2026-05-06 | 72,500.00 | 72,900.00 | 70,510.00 | 72,615.00 | 70,251.84 | 1,764 |
| 2026-05-05 | 69,900.00 | 72,677.00 | 69,900.00 | 71,870.00 | 69,531.09 | 4,679 |
| 2026-05-04 | 71,000.00 | 71,000.00 | 70,161.00 | 70,161.00 | 67,877.71 | 450 |
| 2026-04-30 | 71,000.00 | 71,000.00 | 70,402.00 | 70,583.00 | 68,285.97 | 251 |
| 2026-04-29 | 67,000.00 | 70,400.00 | 67,000.00 | 70,400.00 | 68,108.93 | 3,476 |
| 2026-04-28 | 69,900.00 | 69,900.00 | 68,501.00 | 68,501.00 | 66,271.73 | 526 |
| 2026-04-27 | 67,000.00 | 69,900.00 | 67,000.00 | 69,900.00 | 67,625.20 | 2,000 |
| 2026-04-24 | 66,913.00 | 70,000.00 | 66,913.00 | 68,228.00 | 66,007.61 | 895 |
| 2026-04-23 | 67,001.00 | 68,250.00 | 66,514.00 | 66,913.00 | 64,735.41 | 1,602 |
| 2026-04-22 | 67,848.00 | 68,392.00 | 67,848.00 | 68,367.00 | 66,142.09 | 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.