Sociedad Química y Minera de Chile S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 67,100.00 | 68,500.00 | 67,000.00 | 67,228.00 | 65,040.16 | 2,883 |
| 2026-04-20 | 68,855.00 | 69,102.00 | 68,855.00 | 69,102.00 | 66,853.17 | 66 |
| 2026-04-17 | 71,300.00 | 71,300.00 | 66,000.00 | 69,102.00 | 66,853.17 | 692 |
| 2026-04-16 | 69,165.00 | 71,500.00 | 69,165.00 | 71,298.00 | 68,977.70 | 2,203 |
| 2026-04-15 | 68,210.00 | 69,200.00 | 68,210.00 | 69,166.00 | 66,915.09 | 162 |
| 2026-04-14 | 67,500.00 | 69,000.00 | 67,500.00 | 67,992.00 | 65,779.29 | 1,074 |
| 2026-04-13 | 65,400.00 | 68,100.00 | 65,400.00 | 67,790.00 | 65,583.87 | 2,160 |
| 2026-04-10 | 64,888.00 | 65,200.00 | 64,888.00 | 64,927.00 | 62,814.04 | 2,235 |
| 2026-04-09 | 64,000.00 | 64,993.00 | 63,500.00 | 63,861.00 | 61,782.73 | 290 |
| 2026-04-08 | 63,005.00 | 63,005.00 | 62,762.00 | 62,762.00 | 60,719.50 | 31 |
| 2026-04-07 | 63,960.00 | 63,960.00 | 62,501.00 | 62,762.00 | 60,719.50 | 2,085 |
| 2026-04-06 | 65,570.00 | 65,600.00 | 63,910.00 | 65,149.00 | 63,028.82 | 1,149 |
| 2026-04-02 | 64,500.00 | 66,010.00 | 63,750.00 | 65,570.00 | 63,436.11 | 1,063 |
| 2026-04-01 | 65,500.00 | 65,500.00 | 64,994.00 | 64,994.00 | 62,878.86 | 2,631 |
| 2026-03-31 | 67,362.00 | 67,362.00 | 64,000.00 | 67,276.00 | 65,086.59 | 19,484 |
| 2026-03-30 | 67,475.00 | 68,500.00 | 67,110.00 | 67,360.00 | 65,167.86 | 1,896 |
| 2026-03-27 | 65,000.00 | 67,480.00 | 65,000.00 | 66,993.00 | 64,812.80 | 3,985 |
| 2026-03-26 | 65,000.00 | 65,000.00 | 64,000.00 | 64,990.00 | 62,874.99 | 61,089 |
| 2026-03-25 | 63,036.00 | 65,900.00 | 63,000.00 | 65,104.00 | 62,985.28 | 2,208 |
| 2026-03-24 | 61,966.00 | 63,000.00 | 61,966.00 | 62,100.00 | 60,079.04 | 2,537 |
| 2026-03-23 | 61,990.00 | 62,000.00 | 61,800.00 | 61,966.00 | 59,949.40 | 694 |
| 2026-03-20 | 61,690.00 | 61,690.00 | 61,589.00 | 61,589.00 | 59,584.67 | 151 |
| 2026-03-19 | 61,690.00 | 61,690.00 | 61,690.00 | 61,690.00 | 59,682.38 | 18 |
| 2026-03-18 | 61,010.00 | 61,690.00 | 61,010.00 | 61,690.00 | 59,682.38 | 95 |
| 2026-03-17 | 61,000.00 | 61,690.00 | 61,000.00 | 61,690.00 | 59,682.38 | 530 |
| 2026-03-16 | 61,690.00 | 61,690.00 | 61,200.00 | 61,259.00 | 59,265.41 | 402 |
| 2026-03-13 | 60,010.00 | 60,700.00 | 60,010.00 | 60,700.00 | 58,724.60 | 125 |
| 2026-03-12 | 60,700.00 | 60,700.00 | 60,700.00 | 60,700.00 | 58,724.60 | 1,011 |
| 2026-03-11 | 59,997.00 | 60,148.00 | 58,250.00 | 60,017.00 | 58,063.83 | 3,033 |
| 2026-03-10 | 58,880.00 | 59,900.00 | 58,880.00 | 59,781.00 | 57,835.51 | 760 |
| 2026-03-09 | 57,915.00 | 58,049.00 | 57,915.00 | 58,049.00 | 56,159.87 | 223 |
| 2026-03-06 | 58,026.00 | 58,050.00 | 58,026.00 | 58,049.00 | 56,159.87 | 2,735 |
| 2026-03-05 | 58,059.00 | 58,059.00 | 58,010.00 | 58,026.00 | 56,137.62 | 278 |
| 2026-03-04 | 58,000.00 | 58,200.00 | 57,900.00 | 58,059.00 | 56,169.55 | 528 |
| 2026-03-03 | 58,400.00 | 58,980.00 | 58,200.00 | 58,434.00 | 56,532.35 | 705 |
| 2026-03-02 | 61,650.00 | 61,650.00 | 60,120.00 | 60,405.00 | 58,439.20 | 190 |
| 2026-02-27 | 61,650.00 | 62,000.00 | 61,500.00 | 61,650.00 | 59,643.69 | 740 |
| 2026-02-26 | 61,680.00 | 63,100.00 | 61,600.00 | 61,985.00 | 59,967.78 | 148 |
| 2026-02-25 | 59,846.00 | 62,490.00 | 59,846.00 | 61,680.00 | 59,672.71 | 1,640 |
| 2026-02-24 | 57,555.00 | 59,000.00 | 57,555.00 | 58,997.00 | 57,077.02 | 2,098 |
| 2026-02-23 | 57,300.00 | 58,710.00 | 57,300.00 | 57,554.00 | 55,680.98 | 221 |
| 2026-02-20 | 58,050.00 | 58,065.00 | 58,000.00 | 58,065.00 | 56,175.35 | 134 |
| 2026-02-19 | 58,065.00 | 58,065.00 | 58,065.00 | 58,065.00 | 56,175.35 | 4 |
| 2026-02-18 | 58,065.00 | 58,065.00 | 58,065.00 | 58,065.00 | 56,175.35 | 5 |
| 2026-02-17 | 58,000.00 | 58,180.00 | 58,000.00 | 58,065.00 | 56,175.35 | 265 |
| 2026-02-16 | 57,500.00 | 58,181.00 | 57,500.00 | 58,181.00 | 56,287.58 | 112 |
| 2026-02-13 | 58,000.00 | 58,196.00 | 58,000.00 | 58,181.00 | 56,287.58 | 874 |
| 2026-02-12 | 60,002.00 | 60,002.00 | 58,240.00 | 58,660.00 | 56,750.99 | 1,009 |
| 2026-02-11 | 58,300.00 | 59,199.00 | 58,000.00 | 59,199.00 | 57,272.45 | 2,151 |
| 2026-02-10 | 58,301.00 | 58,400.00 | 58,200.00 | 58,220.00 | 56,325.31 | 1,008 |
| 2026-02-09 | 59,182.00 | 59,182.00 | 58,360.00 | 59,182.00 | 57,256.00 | 95 |
| 2026-02-06 | 60,526.00 | 60,550.00 | 58,310.00 | 59,182.00 | 57,256.00 | 1,086 |
| 2026-02-05 | 60,000.00 | 60,000.00 | 58,300.00 | 59,620.00 | 57,679.75 | 1,787 |
| 2026-02-04 | 66,229.00 | 66,229.00 | 60,000.00 | 60,526.00 | 58,556.26 | 3,369 |
| 2026-02-03 | 65,405.00 | 67,500.00 | 65,201.00 | 66,535.00 | 64,369.71 | 1,278 |
| 2026-02-02 | 65,000.00 | 65,200.00 | 64,900.00 | 65,151.00 | 63,030.75 | 734 |
| 2026-01-30 | 68,000.00 | 68,495.00 | 65,200.00 | 65,694.00 | 63,556.08 | 1,279 |
| 2026-01-29 | 67,500.00 | 68,200.00 | 67,490.00 | 67,599.00 | 65,399.08 | 698 |
| 2026-01-28 | 69,319.00 | 69,319.00 | 68,500.00 | 68,685.00 | 66,449.74 | 1,113 |
| 2026-01-27 | 69,500.00 | 69,500.00 | 68,400.00 | 68,700.00 | 66,464.25 | 587 |
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.