Sociedad Química y Minera de Chile S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-11 | 34,000.00 | 34,200.00 | 34,000.00 | 34,082.00 | 32,972.85 | 1,168 |
| 2024-11-08 | 33,300.00 | 33,300.00 | 33,200.00 | 33,200.00 | 32,119.55 | 880 |
| 2024-11-07 | 33,500.00 | 34,799.00 | 33,500.00 | 34,213.00 | 33,099.58 | 1,234 |
| 2024-11-06 | 34,501.00 | 34,501.00 | 33,102.00 | 33,953.00 | 32,848.05 | 2,617 |
| 2024-11-05 | 35,490.00 | 35,490.00 | 35,000.00 | 35,490.00 | 34,335.03 | 114 |
| 2024-11-04 | 34,600.00 | 35,490.00 | 34,600.00 | 35,490.00 | 34,335.03 | 1,783 |
| 2024-10-30 | 35,640.00 | 35,640.00 | 34,600.00 | 34,600.00 | 33,473.99 | 468 |
| 2024-10-29 | 36,000.00 | 36,000.00 | 36,000.00 | 36,000.00 | 34,828.43 | 502 |
| 2024-10-28 | 36,400.00 | 36,800.00 | 36,400.00 | 36,640.00 | 35,447.60 | 4,292 |
| 2024-10-25 | 35,900.00 | 36,300.00 | 35,900.00 | 36,000.00 | 34,828.43 | 635 |
| 2024-10-24 | 35,922.00 | 35,922.00 | 35,922.00 | 35,922.00 | 34,752.97 | 5 |
| 2024-10-23 | 35,900.00 | 35,922.00 | 35,900.00 | 35,922.00 | 34,752.97 | 80 |
| 2024-10-22 | 35,500.00 | 36,000.00 | 35,300.00 | 35,922.00 | 34,752.97 | 1,443 |
| 2024-10-21 | 35,350.00 | 35,840.00 | 35,350.00 | 35,610.00 | 34,451.12 | 296 |
| 2024-10-18 | 35,020.00 | 35,499.00 | 35,020.00 | 35,232.00 | 34,085.42 | 1,096 |
| 2024-10-17 | 34,500.00 | 34,500.00 | 34,491.00 | 34,491.00 | 33,368.54 | 612 |
| 2024-10-16 | 35,020.00 | 35,200.00 | 34,800.00 | 34,920.00 | 33,783.58 | 1,507 |
| 2024-10-15 | 35,534.00 | 35,534.00 | 35,000.00 | 35,006.00 | 33,866.78 | 316 |
| 2024-10-14 | 36,500.00 | 36,500.00 | 35,800.00 | 36,120.00 | 34,944.52 | 1,217 |
| 2024-10-11 | 37,385.00 | 37,385.00 | 37,136.00 | 37,136.00 | 35,927.46 | 889 |
| 2024-10-10 | 37,500.00 | 37,500.00 | 37,483.00 | 37,483.00 | 36,263.17 | 1,250 |
| 2024-10-09 | 37,000.00 | 37,449.00 | 36,501.00 | 37,336.00 | 36,120.95 | 4,205 |
| 2024-10-08 | 35,600.00 | 36,050.00 | 35,600.00 | 36,000.00 | 34,828.43 | 3,163 |
| 2024-10-07 | 35,250.00 | 36,256.00 | 35,250.00 | 36,000.00 | 34,828.43 | 2,945 |
| 2024-10-04 | 34,800.00 | 35,535.00 | 34,800.00 | 35,424.00 | 34,271.17 | 4,963 |
| 2024-10-03 | 34,450.00 | 34,450.00 | 34,000.00 | 34,002.00 | 32,895.45 | 817 |
| 2024-10-02 | 34,500.00 | 34,800.00 | 34,301.00 | 34,673.00 | 33,544.61 | 2,627 |
| 2024-10-01 | 35,000.00 | 35,000.00 | 34,300.00 | 34,738.00 | 33,607.50 | 1,260 |
| 2024-09-30 | 34,501.00 | 34,600.00 | 34,301.00 | 34,587.00 | 33,461.41 | 10,308 |
| 2024-09-27 | 34,849.00 | 34,877.00 | 34,301.00 | 34,838.00 | 33,704.25 | 22,697 |
| 2024-09-26 | 32,990.00 | 33,600.00 | 32,990.00 | 33,412.00 | 32,324.65 | 13,682 |
| 2024-09-25 | 33,005.00 | 33,005.00 | 32,970.00 | 32,970.00 | 31,897.04 | 584 |
| 2024-09-24 | 33,800.00 | 33,800.00 | 33,400.00 | 33,400.00 | 32,313.04 | 9,218 |
| 2024-09-23 | 33,887.00 | 33,887.00 | 32,800.00 | 32,898.00 | 31,827.38 | 6,292 |
| 2024-09-17 | 33,999.00 | 34,000.00 | 33,999.00 | 33,999.00 | 32,892.55 | 592 |
| 2024-09-16 | 33,673.00 | 33,673.00 | 33,673.00 | 33,673.00 | 32,577.16 | 16 |
| 2024-09-13 | 34,000.00 | 34,000.00 | 33,500.00 | 33,673.00 | 32,577.16 | 1,037 |
| 2024-09-12 | 34,000.00 | 34,000.00 | 33,985.00 | 33,985.00 | 32,879.00 | 574 |
| 2024-09-11 | 34,999.00 | 35,199.00 | 34,031.00 | 34,910.00 | 33,773.90 | 2,290 |
| 2024-09-09 | 32,500.00 | 33,052.00 | 32,500.00 | 33,052.00 | 31,976.37 | 89 |
| 2024-09-06 | 32,300.00 | 33,052.00 | 32,300.00 | 33,052.00 | 31,976.37 | 44 |
| 2024-09-05 | 33,052.00 | 33,052.00 | 33,052.00 | 33,052.00 | 31,976.37 | 21 |
| 2024-09-04 | 33,150.00 | 33,166.00 | 32,900.00 | 33,052.00 | 31,976.37 | 1,806 |
| 2024-09-03 | 33,001.00 | 33,001.00 | 33,000.00 | 33,000.00 | 31,926.06 | 1,588 |
| 2024-09-02 | 34,000.00 | 34,000.00 | 33,934.00 | 33,965.00 | 32,859.66 | 455 |
| 2024-08-30 | 34,000.00 | 34,898.00 | 33,900.00 | 33,934.00 | 32,829.66 | 959 |
| 2024-08-29 | 33,000.00 | 34,000.00 | 32,999.00 | 33,954.00 | 32,849.01 | 788 |
| 2024-08-28 | 33,000.00 | 33,000.00 | 33,000.00 | 33,000.00 | 31,926.06 | 14 |
| 2024-08-27 | 33,000.00 | 33,000.00 | 33,000.00 | 33,000.00 | 31,926.06 | 30 |
| 2024-08-26 | 33,200.00 | 33,200.00 | 32,500.00 | 33,000.00 | 31,926.06 | 894 |
| 2024-08-23 | 33,063.00 | 33,390.00 | 33,063.00 | 33,238.00 | 32,156.31 | 1,890 |
| 2024-08-22 | 32,200.00 | 32,200.00 | 32,130.00 | 32,136.00 | 31,090.18 | 454 |
| 2024-08-21 | 32,599.00 | 32,800.00 | 32,599.00 | 32,800.00 | 31,732.57 | 3,850 |
| 2024-08-20 | 33,890.00 | 33,890.00 | 32,100.00 | 32,130.00 | 31,084.37 | 8,513 |
| 2024-08-19 | 33,166.00 | 33,900.00 | 33,166.00 | 33,456.00 | 32,367.22 | 1,622 |
| 2024-08-16 | 32,033.00 | 33,190.00 | 32,033.00 | 32,807.00 | 31,739.34 | 1,490 |
| 2024-08-14 | 31,500.00 | 31,500.00 | 31,000.00 | 31,433.00 | 30,410.06 | 610 |
| 2024-08-13 | 31,930.00 | 31,990.00 | 31,500.00 | 31,810.00 | 30,774.79 | 1,304 |
| 2024-08-12 | 31,625.00 | 31,625.00 | 31,548.00 | 31,589.00 | 30,560.98 | 611 |
| 2024-08-09 | 33,000.00 | 33,000.00 | 32,500.00 | 32,890.00 | 31,819.64 | 770 |
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.