Sociedad Química y Minera de Chile S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-06 | 35,511.00 | 35,511.00 | 34,500.00 | 35,020.00 | 33,880.32 | 13,294 |
| 2025-02-05 | 36,000.00 | 36,050.00 | 35,900.00 | 35,957.00 | 34,786.83 | 1,409 |
| 2025-02-04 | 36,875.00 | 36,875.00 | 36,862.00 | 36,862.00 | 35,662.38 | 1,072 |
| 2025-02-03 | 36,800.00 | 36,874.00 | 36,799.00 | 36,814.00 | 35,615.94 | 1,072 |
| 2025-01-31 | 37,200.00 | 39,000.00 | 36,989.00 | 36,989.00 | 35,785.24 | 3,094 |
| 2025-01-30 | 36,359.00 | 38,000.00 | 36,359.00 | 37,251.00 | 36,038.72 | 12,234 |
| 2025-01-29 | 35,512.00 | 36,800.00 | 35,512.00 | 36,391.00 | 35,206.70 | 2,768 |
| 2025-01-28 | 35,500.00 | 35,500.00 | 35,500.00 | 35,500.00 | 34,344.70 | 1,423 |
| 2025-01-27 | 35,900.00 | 35,900.00 | 35,900.00 | 35,900.00 | 34,731.68 | 1,218 |
| 2025-01-24 | 36,005.00 | 36,005.00 | 36,005.00 | 36,005.00 | 34,833.27 | 294 |
| 2025-01-23 | 36,827.00 | 36,827.00 | 36,827.00 | 36,827.00 | 35,628.52 | 28 |
| 2025-01-22 | 36,300.00 | 36,827.00 | 36,300.00 | 36,827.00 | 35,628.52 | 843 |
| 2025-01-21 | 36,800.00 | 37,337.00 | 36,800.00 | 37,144.00 | 35,935.20 | 1,056 |
| 2025-01-20 | 37,427.00 | 37,427.00 | 37,427.00 | 37,427.00 | 36,208.99 | 21 |
| 2025-01-17 | 37,501.00 | 37,501.00 | 36,800.00 | 37,427.00 | 36,208.99 | 572 |
| 2025-01-16 | 37,400.00 | 37,800.00 | 37,400.00 | 37,537.00 | 36,315.41 | 1,559 |
| 2025-01-15 | 36,564.00 | 37,700.00 | 36,564.00 | 37,603.00 | 36,379.26 | 2,128 |
| 2025-01-14 | 35,989.00 | 36,569.00 | 35,989.00 | 36,410.00 | 35,225.09 | 1,365 |
| 2025-01-13 | 35,650.00 | 35,995.00 | 35,000.00 | 35,995.00 | 34,823.59 | 91 |
| 2025-01-10 | 35,200.00 | 35,995.00 | 35,200.00 | 35,995.00 | 34,823.59 | 157 |
| 2025-01-09 | 35,995.00 | 35,995.00 | 35,995.00 | 35,995.00 | 34,823.59 | 13 |
| 2025-01-08 | 35,500.00 | 35,995.00 | 35,500.00 | 35,995.00 | 34,823.59 | 68 |
| 2025-01-07 | 34,700.00 | 36,000.00 | 34,700.00 | 35,995.00 | 34,823.59 | 3,394 |
| 2025-01-06 | 34,510.00 | 35,100.00 | 34,495.00 | 34,699.00 | 33,569.77 | 250 |
| 2025-01-03 | 33,900.00 | 34,510.00 | 33,900.00 | 34,510.00 | 33,386.92 | 588 |
| 2025-01-02 | 35,009.00 | 35,009.00 | 33,909.00 | 33,909.00 | 32,805.48 | 906 |
| 2024-12-30 | 34,608.00 | 35,974.00 | 34,607.00 | 35,009.00 | 33,869.68 | 5,584 |
| 2024-12-27 | 33,700.00 | 33,700.00 | 33,621.00 | 33,621.00 | 32,526.85 | 71 |
| 2024-12-26 | 33,601.00 | 33,621.00 | 33,601.00 | 33,621.00 | 32,526.85 | 19,384 |
| 2024-12-24 | 33,650.00 | 34,309.00 | 33,650.00 | 34,309.00 | 33,192.46 | 50 |
| 2024-12-23 | 34,309.00 | 34,309.00 | 34,309.00 | 34,309.00 | 33,192.46 | 8 |
| 2024-12-20 | 34,309.00 | 34,309.00 | 34,309.00 | 34,309.00 | 33,192.46 | 21 |
| 2024-12-19 | 35,000.00 | 35,000.00 | 34,300.00 | 34,309.00 | 33,192.46 | 1,569 |
| 2024-12-18 | 35,300.00 | 35,300.00 | 35,300.00 | 35,300.00 | 34,151.21 | 5 |
| 2024-12-17 | 35,535.00 | 35,535.00 | 35,300.00 | 35,300.00 | 34,151.21 | 893 |
| 2024-12-16 | 35,001.00 | 35,535.00 | 35,001.00 | 35,535.00 | 34,378.56 | 22,256 |
| 2024-12-13 | 36,000.00 | 36,000.00 | 36,000.00 | 36,000.00 | 34,828.43 | 64 |
| 2024-12-12 | 36,000.00 | 36,000.00 | 36,000.00 | 36,000.00 | 34,828.43 | 22,576 |
| 2024-12-11 | 37,080.00 | 37,080.00 | 37,000.00 | 37,027.00 | 35,822.01 | 319 |
| 2024-12-10 | 36,153.00 | 37,000.00 | 36,153.00 | 36,569.00 | 35,378.91 | 1,705 |
| 2024-12-09 | 35,010.00 | 36,750.00 | 35,010.00 | 36,202.00 | 35,023.86 | 3,307 |
| 2024-12-06 | 34,998.00 | 35,027.00 | 34,998.00 | 35,027.00 | 33,887.09 | 225 |
| 2024-12-05 | 36,050.00 | 36,050.00 | 34,300.00 | 34,998.00 | 33,859.04 | 18,008 |
| 2024-12-04 | 36,565.00 | 36,565.00 | 36,000.00 | 36,090.00 | 34,915.50 | 108 |
| 2024-12-03 | 36,359.00 | 36,359.00 | 36,000.00 | 36,090.00 | 34,915.50 | 1,115 |
| 2024-12-02 | 34,800.00 | 35,600.00 | 34,800.00 | 35,276.00 | 34,127.99 | 1,114 |
| 2024-11-29 | 35,000.00 | 35,020.00 | 35,000.00 | 35,019.00 | 33,879.35 | 1,114 |
| 2024-11-28 | 34,550.00 | 34,550.00 | 34,501.00 | 34,502.00 | 33,379.18 | 872 |
| 2024-11-27 | 34,800.00 | 34,801.00 | 34,800.00 | 34,801.00 | 33,668.45 | 317 |
| 2024-11-26 | 34,500.00 | 35,500.00 | 34,500.00 | 35,133.00 | 33,989.64 | 225 |
| 2024-11-25 | 35,856.00 | 35,856.00 | 35,856.00 | 35,856.00 | 34,689.12 | 11 |
| 2024-11-22 | 35,850.00 | 35,856.00 | 35,850.00 | 35,856.00 | 34,689.12 | 54 |
| 2024-11-21 | 35,600.00 | 36,000.00 | 35,500.00 | 35,856.00 | 34,689.12 | 1,105 |
| 2024-11-20 | 34,800.00 | 35,600.00 | 34,800.00 | 35,600.00 | 34,441.45 | 14,815 |
| 2024-11-19 | 35,504.00 | 35,504.00 | 35,504.00 | 35,504.00 | 34,348.57 | 60 |
| 2024-11-18 | 35,329.00 | 35,504.00 | 35,329.00 | 35,504.00 | 34,348.57 | 103 |
| 2024-11-15 | 35,504.00 | 35,504.00 | 35,504.00 | 35,504.00 | 34,348.57 | 24 |
| 2024-11-14 | 35,504.00 | 35,504.00 | 35,504.00 | 35,504.00 | 34,348.57 | 3 |
| 2024-11-13 | 35,000.00 | 35,700.00 | 35,000.00 | 35,504.00 | 34,348.57 | 2,019 |
| 2024-11-12 | 33,800.00 | 34,082.00 | 33,800.00 | 34,082.00 | 32,972.85 | 68 |
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.