Sociedad Química y Minera de Chile S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-14 | 64,500.00 | 64,500.00 | 61,050.00 | 61,050.00 | 49,162.75 | 75,899 |
| 2022-03-11 | 63,700.00 | 64,800.00 | 63,300.00 | 64,800.00 | 52,182.57 | 108,292 |
| 2022-03-10 | 64,000.00 | 64,000.00 | 63,301.00 | 63,872.00 | 51,435.26 | 68,325 |
| 2022-03-09 | 62,200.00 | 64,000.00 | 61,001.00 | 64,000.00 | 51,538.34 | 165,290 |
| 2022-03-08 | 60,850.00 | 62,800.00 | 60,000.00 | 62,200.00 | 50,088.83 | 168,884 |
| 2022-03-07 | 56,800.00 | 60,850.00 | 56,800.00 | 60,850.00 | 49,001.69 | 221,948 |
| 2022-03-04 | 55,800.00 | 57,000.00 | 55,700.00 | 56,795.00 | 45,736.25 | 221,060 |
| 2022-03-03 | 55,700.00 | 57,000.00 | 55,550.00 | 56,000.00 | 45,096.05 | 100,620 |
| 2022-03-02 | 56,100.00 | 56,100.00 | 55,510.00 | 55,798.00 | 44,933.38 | 250,229 |
| 2022-03-01 | 56,908.00 | 56,908.00 | 56,200.00 | 56,398.00 | 45,416.55 | 161,972 |
| 2022-02-28 | 56,200.00 | 56,908.00 | 56,100.00 | 56,908.00 | 45,827.25 | 260,864 |
| 2022-02-25 | 55,500.00 | 56,320.00 | 55,500.00 | 56,200.00 | 45,257.11 | 225,496 |
| 2022-02-24 | 54,400.00 | 55,670.00 | 54,400.00 | 55,472.00 | 44,670.86 | 239,075 |
| 2022-02-23 | 54,800.00 | 56,250.00 | 54,500.00 | 54,997.00 | 44,288.35 | 257,372 |
| 2022-02-22 | 54,500.00 | 54,901.00 | 54,500.00 | 54,880.00 | 44,194.13 | 394,374 |
| 2022-02-21 | 52,100.00 | 54,500.00 | 52,000.00 | 54,500.00 | 43,888.12 | 381,986 |
| 2022-02-18 | 52,000.00 | 52,099.00 | 51,900.00 | 52,099.00 | 41,954.63 | 294,215 |
| 2022-02-17 | 52,000.00 | 52,000.00 | 51,750.00 | 52,000.00 | 41,874.90 | 291,881 |
| 2022-02-16 | 51,550.00 | 52,000.00 | 51,450.00 | 52,000.00 | 41,874.90 | 289,312 |
| 2022-02-15 | 51,300.00 | 51,600.00 | 51,200.00 | 51,471.00 | 41,448.91 | 289,866 |
| 2022-02-14 | 50,850.00 | 51,500.00 | 50,650.00 | 51,300.00 | 41,311.20 | 285,947 |
| 2022-02-11 | 50,700.00 | 50,930.00 | 50,601.00 | 50,930.00 | 41,013.25 | 301,548 |
| 2022-02-10 | 50,500.00 | 50,700.00 | 50,400.00 | 50,700.00 | 40,828.03 | 364,939 |
| 2022-02-09 | 50,300.00 | 50,500.00 | 50,000.00 | 50,500.00 | 40,666.97 | 404,933 |
| 2022-02-08 | 49,900.00 | 50,400.00 | 49,800.00 | 50,312.00 | 40,515.58 | 253,311 |
| 2022-02-07 | 49,900.00 | 49,950.00 | 49,800.00 | 49,950.00 | 40,224.06 | 341,420 |
| 2022-02-04 | 49,700.00 | 50,000.00 | 49,600.00 | 49,900.00 | 40,183.80 | 221,711 |
| 2022-02-03 | 49,500.00 | 49,800.00 | 49,400.00 | 49,750.00 | 40,063.01 | 337,704 |
| 2022-02-02 | 49,500.00 | 49,600.00 | 49,400.00 | 49,592.00 | 39,935.77 | 219,802 |
| 2022-02-01 | 49,525.00 | 49,595.00 | 49,400.00 | 49,595.00 | 39,938.19 | 308,036 |
| 2022-01-31 | 50,000.00 | 50,000.00 | 49,400.00 | 49,599.00 | 39,941.41 | 277,564 |
| 2022-01-28 | 49,900.00 | 50,000.00 | 49,800.00 | 49,995.00 | 40,260.30 | 291,181 |
| 2022-01-27 | 49,928.00 | 49,990.00 | 49,750.00 | 49,900.00 | 40,183.80 | 309,936 |
| 2022-01-26 | 49,800.00 | 49,970.00 | 49,599.00 | 49,928.00 | 40,206.35 | 281,772 |
| 2022-01-25 | 49,700.00 | 49,900.00 | 49,600.00 | 49,900.00 | 40,183.80 | 296,588 |
| 2022-01-24 | 49,600.00 | 49,797.00 | 49,450.00 | 49,797.00 | 40,100.86 | 256,113 |
| 2022-01-21 | 49,600.00 | 49,898.00 | 49,500.00 | 49,799.00 | 40,102.47 | 316,825 |
| 2022-01-20 | 49,600.00 | 49,604.00 | 49,300.00 | 49,604.00 | 39,945.44 | 261,013 |
| 2022-01-19 | 49,100.00 | 49,600.00 | 49,100.00 | 49,550.00 | 39,901.95 | 335,856 |
| 2022-01-18 | 48,950.00 | 49,350.00 | 48,850.00 | 49,264.00 | 39,671.64 | 272,607 |
| 2022-01-17 | 48,800.00 | 49,050.00 | 48,600.00 | 48,991.00 | 39,451.79 | 306,105 |
| 2022-01-14 | 48,300.00 | 48,890.00 | 48,200.00 | 48,850.00 | 39,338.25 | 224,357 |
| 2022-01-13 | 48,660.00 | 48,660.00 | 48,200.00 | 48,486.00 | 39,045.12 | 320,950 |
| 2022-01-12 | 48,750.00 | 48,750.00 | 48,500.00 | 48,669.00 | 39,192.49 | 281,441 |
| 2022-01-11 | 48,629.00 | 48,899.00 | 48,300.00 | 48,706.00 | 39,222.29 | 237,934 |
| 2022-01-10 | 48,600.00 | 48,900.00 | 48,500.00 | 48,629.00 | 39,160.28 | 264,120 |
| 2022-01-07 | 48,250.00 | 48,500.00 | 48,100.00 | 48,500.00 | 39,056.40 | 265,574 |
| 2022-01-06 | 48,050.00 | 48,490.00 | 47,850.00 | 47,900.00 | 38,573.23 | 247,375 |
| 2022-01-05 | 48,050.00 | 48,100.00 | 47,950.00 | 48,075.00 | 38,714.15 | 263,136 |
| 2022-01-04 | 48,025.00 | 48,100.00 | 47,900.00 | 48,100.00 | 38,734.28 | 242,185 |
| 2022-01-03 | 48,200.00 | 48,300.00 | 47,900.00 | 48,200.00 | 38,814.81 | 291,726 |
| 2021-12-30 | 48,085.00 | 48,600.00 | 48,000.00 | 48,600.00 | 39,136.93 | 161,714 |
| 2021-12-29 | 48,500.00 | 48,850.00 | 48,000.00 | 48,340.00 | 38,927.55 | 454,488 |
| 2021-12-28 | 48,750.00 | 48,900.00 | 48,650.00 | 48,700.00 | 39,217.46 | 88,236 |
| 2021-12-27 | 48,550.00 | 49,000.00 | 47,200.00 | 48,750.00 | 39,257.72 | 380,020 |
| 2021-12-24 | 48,450.00 | 48,900.00 | 48,350.00 | 48,698.00 | 39,215.85 | 73,301 |
| 2021-12-23 | 48,302.00 | 48,800.00 | 48,200.00 | 48,450.00 | 38,047.90 | 387,704 |
| 2021-12-22 | 48,000.00 | 48,350.00 | 47,900.00 | 48,302.00 | 37,931.68 | 246,320 |
| 2021-12-21 | 46,700.00 | 48,200.00 | 46,600.00 | 48,200.00 | 37,851.58 | 146,968 |
| 2021-12-20 | 45,835.00 | 47,500.00 | 45,500.00 | 47,500.00 | 37,301.87 | 183,976 |
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.