Sociedad Química y Minera de Chile S.A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-17	47,100.00	48,000.00	47,000.00	47,999.00	37,693.73	145,510
2021-12-16	46,570.00	47,500.00	46,500.00	47,500.00	37,301.87	140,990
2021-12-15	45,970.00	46,450.00	45,000.00	46,450.00	36,477.30	117,814
2021-12-14	45,970.00	46,440.00	45,870.00	46,440.00	36,469.45	133,201
2021-12-13	46,270.00	46,490.00	46,000.00	46,208.00	36,287.26	111,819
2021-12-10	46,270.00	46,450.00	46,200.00	46,450.00	36,477.30	126,191
2021-12-09	46,000.00	46,350.00	46,000.00	46,350.00	36,398.77	105,251
2021-12-07	45,900.00	46,500.00	45,900.00	46,254.00	36,323.38	121,797
2021-12-06	45,870.00	46,000.00	45,600.00	45,997.00	36,121.56	114,507
2021-12-03	45,770.00	45,799.00	45,000.00	45,796.00	35,963.71	127,707
2021-12-02	45,800.00	45,870.00	45,800.00	45,870.00	36,021.82	72,009
2021-12-01	46,070.00	46,700.00	45,000.00	45,993.00	36,118.42	103,538
2021-11-30	46,070.00	46,500.00	46,000.00	46,500.00	36,516.56	68,052
2021-11-29	45,500.00	46,500.00	45,000.00	46,500.00	36,516.56	93,516
2021-11-26	45,500.00	45,799.00	45,000.00	45,796.00	35,963.71	65,507
2021-11-25	45,070.00	45,800.00	45,000.00	45,800.00	35,966.85	92,563
2021-11-24	45,200.00	45,500.00	44,900.00	45,470.00	35,707.70	59,655
2021-11-23	45,500.00	45,680.00	44,500.00	45,374.00	35,632.31	98,648
2021-11-22	43,200.00	46,525.00	43,000.00	46,000.00	36,123.91	82,786
2021-11-19	42,300.00	42,800.00	42,200.00	42,800.00	33,610.94	97,511
2021-11-18	43,500.00	43,500.00	42,200.00	42,350.00	33,257.56	60,573
2021-11-17	43,500.00	43,890.00	43,299.00	43,399.00	34,081.34	111,867
2021-11-16	43,500.00	44,000.00	43,300.00	43,990.00	34,545.45	101,492
2021-11-15	43,600.00	43,700.00	42,000.00	43,700.00	34,317.72	85,046
2021-11-12	43,997.00	44,100.00	43,000.00	44,000.00	34,553.31	94,519
2021-11-11	44,280.00	44,280.00	42,800.00	43,270.00	33,980.04	91,212
2021-11-10	45,200.00	45,200.00	43,000.00	44,297.00	34,786.54	85,338
2021-11-09	46,500.00	46,500.00	45,000.00	45,638.00	35,839.63	138,508
2021-11-08	47,000.00	47,050.00	46,400.00	46,874.00	36,810.27	28,414
2021-11-05	47,000.00	47,200.00	46,500.00	47,000.00	36,909.21	190,686
2021-11-04	46,700.00	47,500.00	46,100.00	47,000.00	36,909.21	525,814
2021-11-03	46,500.00	47,000.00	46,400.00	46,500.00	36,516.56	183,162
2021-11-02	46,600.00	47,000.00	46,400.00	46,700.00	36,673.62	309,967
2021-10-29	46,621.00	47,000.00	46,530.00	46,737.00	36,702.68	272,876
2021-10-28	46,320.00	47,000.00	46,001.00	46,631.00	36,619.44	291,553
2021-10-27	46,290.00	46,500.00	46,270.00	46,353.00	36,401.12	270,461
2021-10-26	45,980.00	46,500.00	45,950.00	46,305.00	36,363.43	294,982
2021-10-25	46,000.00	46,000.00	45,000.00	45,989.00	36,115.27	331,953
2021-10-22	45,999.00	46,265.00	45,500.00	46,264.00	36,331.23	227,414
2021-10-21	46,000.00	46,460.00	45,000.00	46,000.00	36,123.91	312,884
2021-10-20	46,300.00	46,300.00	45,997.00	46,000.00	36,123.91	219,015

← NewerPage 21 of 21 · 1,241 trading days

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.