Sociedad Química y Minera de Chile S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-26 | 69,610.00 | 69,610.00 | 69,526.00 | 69,526.00 | 67,263.37 | 85 |
| 2026-01-23 | 67,923.00 | 69,550.00 | 67,923.00 | 69,526.00 | 67,263.37 | 1,358 |
| 2026-01-22 | 66,500.00 | 68,000.00 | 66,500.00 | 67,923.00 | 65,712.54 | 1,116 |
| 2026-01-21 | 65,100.00 | 66,400.00 | 65,100.00 | 65,775.00 | 63,634.44 | 1,329 |
| 2026-01-20 | 65,500.00 | 66,155.00 | 63,050.00 | 65,175.00 | 63,053.97 | 1,891 |
| 2026-01-19 | 67,156.00 | 67,158.00 | 65,500.00 | 65,500.00 | 63,368.39 | 494 |
| 2026-01-16 | 66,950.00 | 66,990.00 | 66,940.00 | 66,981.00 | 64,801.20 | 228 |
| 2026-01-15 | 65,860.00 | 68,000.00 | 65,860.00 | 67,794.00 | 65,587.74 | 1,803 |
| 2026-01-14 | 66,950.00 | 66,950.00 | 65,800.00 | 66,525.00 | 64,360.04 | 1,162 |
| 2026-01-13 | 63,000.00 | 65,300.00 | 63,000.00 | 65,253.00 | 63,129.43 | 1,863 |
| 2026-01-12 | 62,001.00 | 64,500.00 | 62,001.00 | 62,646.00 | 60,607.27 | 918 |
| 2026-01-09 | 62,000.00 | 62,000.00 | 61,900.00 | 61,998.00 | 59,980.36 | 6,597 |
| 2026-01-08 | 62,000.00 | 62,000.00 | 61,900.00 | 61,900.00 | 59,885.55 | 2,088 |
| 2026-01-07 | 62,000.00 | 62,350.00 | 61,999.00 | 61,999.00 | 59,981.33 | 711 |
| 2026-01-06 | 60,520.00 | 62,200.00 | 60,520.00 | 61,890.00 | 59,875.87 | 5,341 |
| 2026-01-05 | 59,500.00 | 61,285.00 | 59,500.00 | 60,388.00 | 58,422.76 | 224 |
| 2026-01-02 | 60,500.00 | 60,500.00 | 59,150.00 | 59,486.00 | 57,550.11 | 1,112 |
| 2025-12-30 | 59,850.00 | 61,000.00 | 59,700.00 | 60,543.00 | 58,572.71 | 2,575 |
| 2025-12-29 | 59,000.00 | 59,740.00 | 59,000.00 | 59,673.00 | 57,731.02 | 219 |
| 2025-12-26 | 59,000.00 | 59,000.00 | 58,358.00 | 58,358.00 | 56,458.82 | 89 |
| 2025-12-24 | 57,373.00 | 58,519.00 | 57,373.00 | 58,358.00 | 56,458.82 | 1,922 |
| 2025-12-23 | 57,000.00 | 57,600.00 | 56,514.00 | 57,373.00 | 55,505.87 | 929 |
| 2025-12-22 | 56,530.00 | 56,530.00 | 56,520.00 | 56,523.00 | 54,683.54 | 226 |
| 2025-12-19 | 56,000.00 | 56,101.00 | 56,000.00 | 56,100.00 | 54,274.30 | 537 |
| 2025-12-18 | 56,000.00 | 56,000.00 | 56,000.00 | 56,000.00 | 54,177.56 | 24 |
| 2025-12-17 | 55,000.00 | 56,500.00 | 54,500.00 | 56,000.00 | 54,177.56 | 15,312 |
| 2025-12-16 | 52,300.00 | 52,999.00 | 52,300.00 | 52,952.00 | 51,228.75 | 573 |
| 2025-12-15 | 53,000.00 | 53,110.00 | 52,310.00 | 52,988.00 | 51,263.58 | 2,033 |
| 2025-12-12 | 52,100.00 | 53,001.00 | 52,100.00 | 53,001.00 | 51,276.16 | 4,863 |
| 2025-12-11 | 52,000.00 | 52,949.00 | 52,000.00 | 52,850.00 | 51,130.07 | 2,861 |
| 2025-12-10 | 52,444.00 | 52,444.00 | 52,010.00 | 52,011.00 | 50,318.37 | 1,301 |
| 2025-12-09 | 52,350.00 | 53,044.00 | 51,550.00 | 52,444.00 | 50,737.28 | 914 |
| 2025-12-05 | 51,900.00 | 52,900.00 | 51,900.00 | 52,354.00 | 50,650.21 | 186 |
| 2025-12-04 | 52,510.00 | 52,510.00 | 52,001.00 | 52,271.00 | 50,569.91 | 266 |
| 2025-12-03 | 53,401.00 | 53,401.00 | 53,401.00 | 53,401.00 | 51,663.14 | 65 |
| 2025-12-02 | 53,030.00 | 54,000.00 | 53,030.00 | 53,401.00 | 51,663.14 | 1,816 |
| 2025-12-01 | 54,000.00 | 54,020.00 | 52,800.00 | 53,664.00 | 51,917.58 | 1,158 |
| 2025-11-28 | 52,340.00 | 54,335.00 | 52,335.00 | 54,031.00 | 52,272.64 | 1,721 |
| 2025-11-27 | 52,027.00 | 52,027.00 | 51,700.00 | 51,999.00 | 50,306.76 | 5,215 |
| 2025-11-26 | 52,000.00 | 52,100.00 | 52,000.00 | 52,027.00 | 50,333.85 | 338 |
| 2025-11-25 | 50,461.00 | 52,000.00 | 50,424.00 | 52,000.00 | 50,307.73 | 8,623 |
| 2025-11-24 | 50,400.00 | 50,419.00 | 50,310.00 | 50,419.00 | 48,778.18 | 159 |
| 2025-11-21 | 51,799.00 | 52,000.00 | 50,800.00 | 51,455.00 | 49,780.47 | 3,294 |
| 2025-11-20 | 52,000.00 | 52,000.00 | 51,400.00 | 51,814.00 | 50,127.78 | 792 |
| 2025-11-19 | 51,481.00 | 52,000.00 | 51,000.00 | 51,671.00 | 49,989.44 | 3,676 |
| 2025-11-18 | 49,500.00 | 49,955.00 | 48,500.00 | 48,945.00 | 47,352.15 | 1,081 |
| 2025-11-17 | 46,500.00 | 50,000.00 | 46,500.00 | 50,000.00 | 48,372.82 | 19,645 |
| 2025-11-14 | 44,681.00 | 45,999.00 | 43,850.00 | 45,994.00 | 44,497.19 | 2,272 |
| 2025-11-13 | 45,835.00 | 46,000.00 | 45,010.00 | 45,042.00 | 43,576.17 | 3,808 |
| 2025-11-12 | 43,851.00 | 45,000.00 | 43,851.00 | 45,000.00 | 43,535.54 | 3,007 |
| 2025-11-11 | 43,994.00 | 43,994.00 | 43,410.00 | 43,851.00 | 42,423.93 | 553 |
| 2025-11-10 | 43,900.00 | 44,000.00 | 43,900.00 | 43,994.00 | 42,562.28 | 2,109 |
| 2025-11-07 | 42,000.00 | 42,900.00 | 42,000.00 | 42,567.00 | 41,181.72 | 1,210 |
| 2025-11-06 | 42,000.00 | 42,000.00 | 41,600.00 | 42,000.00 | 40,633.17 | 37 |
| 2025-11-05 | 41,000.00 | 42,000.00 | 40,600.00 | 42,000.00 | 40,633.17 | 4,978 |
| 2025-11-04 | 41,200.00 | 41,250.00 | 40,850.00 | 41,221.00 | 39,879.52 | 1,631 |
| 2025-11-03 | 41,921.00 | 42,890.00 | 41,921.00 | 42,761.00 | 41,369.40 | 1,649 |
| 2025-10-30 | 41,100.00 | 42,500.00 | 41,000.00 | 42,500.00 | 41,116.90 | 4,304 |
| 2025-10-29 | 39,987.00 | 41,000.00 | 39,987.00 | 41,000.00 | 39,665.71 | 5,869 |
| 2025-10-28 | 40,297.00 | 40,297.00 | 39,500.00 | 39,987.00 | 38,685.68 | 2,326 |
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.