Sociedad Química y Minera de Chile S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-30 | 36,000.00 | 36,000.00 | 35,992.00 | 35,992.00 | 34,820.69 | 88 |
| 2025-07-29 | 36,000.00 | 36,000.00 | 35,992.00 | 35,992.00 | 34,820.69 | 1,149 |
| 2025-07-28 | 37,000.00 | 37,531.00 | 37,000.00 | 37,531.00 | 36,309.61 | 44 |
| 2025-07-25 | 36,500.00 | 38,000.00 | 36,500.00 | 37,531.00 | 36,309.61 | 1,921 |
| 2025-07-24 | 36,804.00 | 37,800.00 | 36,500.00 | 36,608.00 | 35,416.64 | 1,470 |
| 2025-07-23 | 36,400.00 | 36,800.00 | 35,901.00 | 36,365.00 | 35,181.55 | 651 |
| 2025-07-22 | 36,500.00 | 37,510.00 | 36,500.00 | 37,495.00 | 36,274.78 | 2,220 |
| 2025-07-21 | 36,500.00 | 36,500.00 | 36,000.00 | 36,038.00 | 34,865.19 | 365 |
| 2025-07-18 | 37,000.00 | 37,000.00 | 36,000.00 | 36,327.00 | 35,144.79 | 555 |
| 2025-07-17 | 34,505.00 | 35,900.00 | 34,505.00 | 35,444.00 | 34,290.52 | 1,848 |
| 2025-07-15 | 34,800.00 | 34,800.00 | 34,000.00 | 34,001.00 | 32,894.48 | 15,059 |
| 2025-07-14 | 35,209.00 | 35,209.00 | 35,209.00 | 35,209.00 | 34,063.17 | 106 |
| 2025-07-11 | 36,000.00 | 36,000.00 | 34,500.00 | 35,209.00 | 34,063.17 | 1,232 |
| 2025-07-10 | 34,518.00 | 36,256.00 | 34,518.00 | 36,177.00 | 34,999.67 | 568 |
| 2025-07-09 | 33,496.00 | 34,999.00 | 33,496.00 | 34,518.00 | 33,394.66 | 2,618 |
| 2025-07-08 | 32,490.00 | 33,500.00 | 32,165.00 | 33,496.00 | 32,405.92 | 3,953 |
| 2025-07-07 | 32,000.00 | 32,548.00 | 32,000.00 | 32,103.00 | 31,058.25 | 413 |
| 2025-07-04 | 32,000.00 | 32,360.00 | 32,000.00 | 32,311.00 | 31,259.48 | 253 |
| 2025-07-03 | 32,343.00 | 32,356.00 | 32,342.00 | 32,356.00 | 31,303.02 | 264 |
| 2025-07-02 | 31,999.00 | 32,499.00 | 31,999.00 | 32,372.00 | 31,318.50 | 4,437 |
| 2025-07-01 | 31,000.00 | 31,611.00 | 31,000.00 | 31,611.00 | 30,582.26 | 133 |
| 2025-06-30 | 31,600.00 | 31,611.00 | 30,700.00 | 31,611.00 | 30,582.26 | 145 |
| 2025-06-27 | 31,200.00 | 31,621.00 | 31,200.00 | 31,611.00 | 30,582.26 | 613 |
| 2025-06-26 | 30,280.00 | 31,600.00 | 30,280.00 | 31,512.00 | 30,486.49 | 7,671 |
| 2025-06-25 | 30,375.00 | 30,375.00 | 30,375.00 | 30,375.00 | 29,386.49 | 35 |
| 2025-06-24 | 29,664.00 | 30,700.00 | 29,664.00 | 30,375.00 | 29,386.49 | 3,642 |
| 2025-06-23 | 29,200.00 | 29,794.00 | 29,000.00 | 29,794.00 | 28,824.40 | 260 |
| 2025-06-19 | 29,870.00 | 29,870.00 | 29,794.00 | 29,794.00 | 28,824.40 | 33 |
| 2025-06-18 | 29,000.00 | 29,800.00 | 29,000.00 | 29,794.00 | 28,824.40 | 7,748 |
| 2025-06-17 | 30,433.00 | 30,433.00 | 30,433.00 | 30,433.00 | 29,442.60 | 47 |
| 2025-06-16 | 30,098.00 | 30,433.00 | 29,797.00 | 30,433.00 | 29,442.60 | 246 |
| 2025-06-13 | 30,433.00 | 30,433.00 | 30,433.00 | 30,433.00 | 29,442.60 | 22 |
| 2025-06-12 | 29,300.00 | 30,433.00 | 29,300.00 | 30,433.00 | 29,442.60 | 227 |
| 2025-06-11 | 30,480.00 | 30,480.00 | 30,250.00 | 30,433.00 | 29,442.60 | 575 |
| 2025-06-10 | 30,250.00 | 30,252.00 | 29,510.00 | 30,117.00 | 29,136.88 | 756 |
| 2025-06-09 | 29,510.00 | 30,200.00 | 29,510.00 | 30,198.00 | 29,215.25 | 19,210 |
| 2025-06-06 | 29,350.00 | 29,767.00 | 29,350.00 | 29,575.00 | 28,612.52 | 1,451 |
| 2025-06-05 | 29,550.00 | 29,550.00 | 29,485.00 | 29,485.00 | 28,525.45 | 325 |
| 2025-06-04 | 27,890.00 | 29,500.00 | 27,890.00 | 29,108.00 | 28,160.72 | 2,215 |
| 2025-06-03 | 27,250.00 | 28,054.00 | 27,250.00 | 27,890.00 | 26,982.36 | 4,163 |
| 2025-06-02 | 28,000.00 | 28,000.00 | 27,000.00 | 27,523.00 | 26,627.30 | 1,624 |
| 2025-05-30 | 28,400.00 | 28,450.00 | 28,000.00 | 28,054.00 | 27,141.02 | 1,976 |
| 2025-05-29 | 29,028.00 | 29,028.00 | 28,400.00 | 29,028.00 | 28,083.32 | 194 |
| 2025-05-28 | 29,900.00 | 29,900.00 | 28,800.00 | 29,028.00 | 28,083.32 | 2,234 |
| 2025-05-27 | 29,881.00 | 29,881.00 | 29,881.00 | 29,881.00 | 28,908.56 | 89 |
| 2025-05-26 | 30,000.00 | 30,000.00 | 29,881.00 | 29,881.00 | 28,908.56 | 190 |
| 2025-05-23 | 29,400.00 | 30,000.00 | 29,400.00 | 29,881.00 | 28,908.56 | 1,502 |
| 2025-05-22 | 30,299.00 | 30,299.00 | 30,299.00 | 30,299.00 | 29,312.96 | 44 |
| 2025-05-20 | 30,299.00 | 30,299.00 | 30,299.00 | 30,299.00 | 29,312.96 | 7 |
| 2025-05-19 | 30,300.00 | 30,306.00 | 30,299.00 | 30,299.00 | 29,312.96 | 3,850 |
| 2025-05-16 | 30,550.00 | 30,600.00 | 30,550.00 | 30,600.00 | 29,604.16 | 3,555 |
| 2025-05-15 | 30,650.00 | 31,414.00 | 30,650.00 | 31,390.00 | 30,368.46 | 374 |
| 2025-05-14 | 31,247.00 | 31,414.00 | 30,800.00 | 31,414.00 | 30,391.67 | 684 |
| 2025-05-13 | 31,143.00 | 31,600.00 | 31,000.00 | 31,247.00 | 30,230.11 | 1,390 |
| 2025-05-12 | 30,800.00 | 31,209.00 | 30,800.00 | 31,143.00 | 30,129.49 | 3,403 |
| 2025-05-09 | 30,500.00 | 30,700.00 | 30,250.00 | 30,553.00 | 29,558.69 | 1,948 |
| 2025-05-08 | 30,411.00 | 30,430.00 | 30,070.00 | 30,322.00 | 29,335.21 | 2,073 |
| 2025-05-07 | 30,234.00 | 30,488.00 | 30,050.00 | 30,224.00 | 29,240.40 | 602 |
| 2025-05-06 | 30,050.00 | 30,400.00 | 30,050.00 | 30,235.00 | 29,251.04 | 345 |
| 2025-05-05 | 30,298.00 | 30,298.00 | 30,020.00 | 30,271.00 | 29,285.87 | 382 |
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.