Sociedad Química y Minera de Chile S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 40,500.00 | 40,800.00 | 40,200.00 | 40,297.00 | 38,985.59 | 1,129 |
| 2025-10-24 | 39,500.00 | 40,500.00 | 39,500.00 | 40,260.00 | 38,949.79 | 4,358 |
| 2025-10-23 | 38,560.00 | 39,500.00 | 38,560.00 | 39,491.00 | 38,205.82 | 1,500 |
| 2025-10-22 | 38,800.00 | 38,800.00 | 38,557.00 | 38,557.00 | 37,302.22 | 633 |
| 2025-10-21 | 39,700.00 | 39,700.00 | 38,800.00 | 39,307.00 | 38,027.81 | 1,020 |
| 2025-10-20 | 39,756.00 | 40,200.00 | 38,000.00 | 38,051.00 | 36,812.68 | 21,354 |
| 2025-10-17 | 39,756.00 | 39,756.00 | 39,010.00 | 39,756.00 | 38,462.20 | 15 |
| 2025-10-16 | 40,010.00 | 40,010.00 | 39,310.00 | 39,756.00 | 38,462.20 | 574 |
| 2025-10-15 | 40,000.00 | 40,010.00 | 40,000.00 | 40,010.00 | 38,707.93 | 754 |
| 2025-10-14 | 38,892.00 | 40,000.00 | 38,892.00 | 39,806.00 | 38,510.57 | 2,488 |
| 2025-10-13 | 38,625.00 | 39,150.00 | 38,620.00 | 38,892.00 | 37,626.31 | 1,254 |
| 2025-10-10 | 39,400.00 | 39,400.00 | 38,000.00 | 39,001.00 | 37,731.77 | 1,218 |
| 2025-10-09 | 40,000.00 | 40,582.00 | 39,600.00 | 40,567.00 | 39,246.80 | 1,684 |
| 2025-10-08 | 39,200.00 | 39,960.00 | 39,200.00 | 39,440.00 | 38,156.48 | 1,040 |
| 2025-10-07 | 38,800.00 | 40,170.00 | 38,800.00 | 40,170.00 | 38,862.72 | 191 |
| 2025-10-06 | 39,000.00 | 40,170.00 | 39,000.00 | 40,170.00 | 38,862.72 | 54 |
| 2025-10-03 | 40,170.00 | 40,170.00 | 38,800.00 | 40,170.00 | 38,862.72 | 25 |
| 2025-10-02 | 39,600.00 | 40,399.00 | 39,600.00 | 40,170.00 | 38,862.72 | 1,141 |
| 2025-10-01 | 39,971.00 | 39,971.00 | 38,700.00 | 39,971.00 | 38,670.20 | 1 |
| 2025-09-30 | 39,971.00 | 39,971.00 | 39,971.00 | 39,971.00 | 38,670.20 | 3 |
| 2025-09-29 | 39,980.00 | 40,000.00 | 39,297.00 | 39,971.00 | 38,670.20 | 1,353 |
| 2025-09-26 | 40,000.00 | 40,000.00 | 39,999.00 | 39,999.00 | 38,697.29 | 23,576 |
| 2025-09-25 | 38,600.00 | 39,700.00 | 38,600.00 | 39,700.00 | 38,408.02 | 3,440 |
| 2025-09-24 | 39,800.00 | 39,800.00 | 38,000.00 | 38,600.00 | 37,343.82 | 54,004 |
| 2025-09-23 | 39,600.00 | 39,900.00 | 39,600.00 | 39,812.00 | 38,516.37 | 1,046 |
| 2025-09-22 | 40,788.00 | 40,788.00 | 39,600.00 | 39,775.00 | 38,480.58 | 404 |
| 2025-09-17 | 39,400.00 | 39,800.00 | 39,400.00 | 39,649.00 | 38,358.68 | 422 |
| 2025-09-16 | 39,036.00 | 39,200.00 | 38,520.00 | 38,774.00 | 37,512.15 | 1,092 |
| 2025-09-15 | 38,200.00 | 38,779.00 | 38,200.00 | 38,342.00 | 37,094.21 | 1,073 |
| 2025-09-12 | 38,210.00 | 38,210.00 | 37,000.00 | 37,002.00 | 35,797.82 | 82,942 |
| 2025-09-11 | 39,050.00 | 39,050.00 | 38,015.00 | 38,416.00 | 37,165.80 | 1,683 |
| 2025-09-10 | 38,500.00 | 38,700.00 | 38,200.00 | 38,501.00 | 37,248.04 | 2,775 |
| 2025-09-09 | 39,610.00 | 39,610.00 | 39,000.00 | 39,030.00 | 37,759.82 | 3,338 |
| 2025-09-08 | 41,750.00 | 41,750.00 | 40,701.00 | 40,756.00 | 39,429.65 | 675 |
| 2025-09-05 | 41,609.00 | 42,000.00 | 41,600.00 | 41,680.00 | 40,323.58 | 469 |
| 2025-09-04 | 40,300.00 | 40,685.00 | 40,300.00 | 40,511.00 | 39,192.63 | 986 |
| 2025-09-03 | 40,300.00 | 40,300.00 | 40,300.00 | 40,300.00 | 38,988.49 | 360 |
| 2025-09-02 | 40,800.00 | 40,800.00 | 40,000.00 | 40,245.00 | 38,935.28 | 1,227 |
| 2025-09-01 | 42,000.00 | 42,405.00 | 42,000.00 | 42,405.00 | 41,024.99 | 89 |
| 2025-08-29 | 42,405.00 | 42,405.00 | 42,405.00 | 42,405.00 | 41,024.99 | 47 |
| 2025-08-28 | 42,405.00 | 42,405.00 | 42,405.00 | 42,405.00 | 41,024.99 | 3 |
| 2025-08-27 | 42,000.00 | 42,800.00 | 42,000.00 | 42,405.00 | 41,024.99 | 1,688 |
| 2025-08-26 | 42,230.00 | 42,251.00 | 41,850.00 | 42,089.00 | 40,719.27 | 634 |
| 2025-08-25 | 41,999.00 | 41,999.00 | 41,600.00 | 41,603.00 | 40,249.09 | 2,145 |
| 2025-08-22 | 42,745.00 | 42,745.00 | 41,500.00 | 41,566.00 | 40,213.29 | 1,315 |
| 2025-08-21 | 40,993.00 | 42,000.00 | 40,592.00 | 41,709.00 | 40,351.64 | 2,369 |
| 2025-08-20 | 41,672.00 | 41,672.00 | 39,800.00 | 40,994.00 | 39,659.91 | 526 |
| 2025-08-19 | 41,953.00 | 41,953.00 | 41,953.00 | 41,953.00 | 40,587.70 | 22 |
| 2025-08-18 | 41,672.00 | 41,980.00 | 41,672.00 | 41,953.00 | 40,587.70 | 897 |
| 2025-08-14 | 41,900.00 | 41,900.00 | 40,801.00 | 41,668.00 | 40,311.97 | 1,015 |
| 2025-08-13 | 41,990.00 | 42,000.00 | 41,990.00 | 41,990.00 | 40,623.49 | 1,077 |
| 2025-08-12 | 40,500.00 | 41,200.00 | 40,100.00 | 40,882.00 | 39,551.55 | 1,976 |
| 2025-08-11 | 40,000.00 | 41,000.00 | 40,000.00 | 40,819.00 | 39,490.60 | 3,088 |
| 2025-08-08 | 37,200.00 | 38,400.00 | 37,200.00 | 38,117.00 | 36,876.53 | 5,577 |
| 2025-08-07 | 35,535.00 | 36,800.00 | 35,500.00 | 35,840.00 | 34,673.64 | 2,500 |
| 2025-08-06 | 34,000.00 | 34,700.00 | 34,000.00 | 34,700.00 | 33,570.74 | 923 |
| 2025-08-05 | 33,112.00 | 33,895.00 | 33,112.00 | 33,895.00 | 32,791.93 | 85 |
| 2025-08-04 | 33,894.00 | 33,895.00 | 33,894.00 | 33,895.00 | 32,791.93 | 35 |
| 2025-08-01 | 33,900.00 | 33,990.00 | 33,895.00 | 33,895.00 | 32,791.93 | 746 |
| 2025-07-31 | 34,820.00 | 34,820.00 | 34,655.00 | 34,655.00 | 33,527.20 | 1,002 |
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.