Sociedad Química y Minera de Chile S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 57,000.00 | 57,600.00 | 57,000.00 | 57,584.00 | 57,584.00 | 783 |
| 2026-10-15 | 58,300.00 | 58,300.00 | 58,300.00 | 58,300.00 | 58,300.00 | 59 |
| 2026-10-14 | 58,900.00 | 58,900.00 | 57,501.00 | 58,900.00 | 58,900.00 | 4 |
| 2026-10-13 | 58,000.00 | 58,900.00 | 58,000.00 | 58,900.00 | 58,900.00 | 734 |
| 2026-10-09 | 59,739.00 | 59,739.00 | 58,101.00 | 59,739.00 | 59,739.00 | 33 |
| 2026-10-08 | 59,739.00 | 59,739.00 | 59,739.00 | 59,739.00 | 59,739.00 | 88 |
| 2026-10-07 | 59,843.00 | 59,843.00 | 58,001.00 | 59,843.00 | 59,843.00 | 7 |
| 2026-10-06 | 59,420.00 | 59,843.00 | 59,420.00 | 59,843.00 | 59,843.00 | 157 |
| 2026-10-05 | 59,430.00 | 59,430.00 | 57,910.00 | 59,430.00 | 59,430.00 | 6 |
| 2026-10-02 | 59,221.00 | 59,430.00 | 59,221.00 | 59,430.00 | 59,430.00 | 110 |
| 2026-10-01 | 59,221.00 | 59,221.00 | 57,701.00 | 59,221.00 | 59,221.00 | 21 |
| 2026-09-30 | 59,220.00 | 59,221.00 | 59,220.00 | 59,221.00 | 59,221.00 | 211 |
| 2026-09-29 | 59,041.00 | 59,225.00 | 59,041.00 | 59,225.00 | 59,225.00 | 166 |
| 2026-09-28 | 59,000.00 | 59,041.00 | 59,000.00 | 59,041.00 | 59,041.00 | 444 |
| 2026-09-25 | 60,000.00 | 60,000.00 | 60,000.00 | 60,000.00 | 60,000.00 | 45 |
| 2026-09-24 | 60,000.00 | 60,000.00 | 59,996.00 | 59,996.00 | 59,996.00 | 482 |
| 2026-09-23 | 61,799.00 | 61,799.00 | 61,296.00 | 61,799.00 | 61,799.00 | 15 |
| 2026-09-22 | 61,285.00 | 61,799.00 | 61,285.00 | 61,799.00 | 61,799.00 | 85 |
| 2026-09-21 | 61,954.00 | 61,954.00 | 61,886.00 | 61,886.00 | 61,886.00 | 345 |
| 2026-09-17 | 62,000.00 | 62,352.00 | 61,850.00 | 62,352.00 | 62,352.00 | 451 |
| 2026-09-16 | 62,000.00 | 62,000.00 | 62,000.00 | 62,000.00 | 62,000.00 | 308 |
| 2026-09-15 | 62,500.00 | 62,500.00 | 62,500.00 | 62,500.00 | 62,500.00 | 147 |
| 2026-09-14 | 64,000.00 | 64,000.00 | 63,000.00 | 63,021.00 | 63,021.00 | 648 |
| 2026-09-11 | 65,499.00 | 65,499.00 | 64,000.00 | 64,000.00 | 64,000.00 | 650 |
| 2026-09-10 | 64,200.00 | 65,499.00 | 64,200.00 | 65,499.00 | 65,499.00 | 148 |
| 2026-09-09 | 65,150.00 | 65,150.00 | 64,900.00 | 64,900.00 | 64,900.00 | 165 |
| 2026-09-08 | 65,231.00 | 65,231.00 | 64,250.00 | 65,231.00 | 65,231.00 | 22 |
| 2026-09-07 | 65,300.00 | 65,300.00 | 64,200.00 | 65,231.00 | 65,231.00 | 419 |
| 2026-09-04 | 67,692.00 | 67,692.00 | 67,000.00 | 67,191.00 | 65,851.46 | 315 |
| 2026-09-03 | 67,550.00 | 67,775.00 | 67,550.00 | 67,692.00 | 66,342.47 | 349 |
| 2026-09-02 | 68,300.00 | 68,300.00 | 67,100.00 | 67,266.00 | 65,924.97 | 618 |
| 2026-09-01 | 67,230.00 | 67,230.00 | 67,000.00 | 67,170.00 | 65,830.88 | 344 |
| 2026-08-31 | 68,200.00 | 68,200.00 | 68,200.00 | 68,200.00 | 66,840.35 | 46 |
| 2026-08-28 | 68,900.00 | 68,900.00 | 68,000.00 | 68,106.00 | 66,748.22 | 308 |
| 2026-08-27 | 65,897.00 | 68,185.00 | 65,897.00 | 68,185.00 | 66,825.64 | 247 |
| 2026-08-26 | 66,500.00 | 66,500.00 | 64,805.00 | 66,500.00 | 65,174.24 | 40 |
| 2026-08-25 | 66,950.00 | 66,950.00 | 66,500.00 | 66,500.00 | 65,174.24 | 113 |
| 2026-08-24 | 65,920.00 | 68,013.00 | 65,920.00 | 68,013.00 | 66,657.07 | 1,837 |
| 2026-08-21 | 62,830.00 | 66,000.00 | 62,830.00 | 66,000.00 | 64,684.21 | 1,112 |
| 2026-08-20 | 60,990.00 | 62,100.00 | 60,990.00 | 61,999.00 | 60,762.97 | 1,089 |
| 2026-08-19 | 61,000.00 | 61,000.00 | 59,510.00 | 60,413.00 | 59,208.59 | 799 |
| 2026-08-18 | 59,999.00 | 60,049.00 | 59,450.00 | 59,495.00 | 58,308.89 | 886 |
| 2026-08-17 | 58,700.00 | 59,989.00 | 58,700.00 | 59,989.00 | 58,793.04 | 89 |
| 2026-08-14 | 60,000.00 | 60,000.00 | 60,000.00 | 60,000.00 | 58,803.82 | 84 |
| 2026-08-13 | 58,989.00 | 60,000.00 | 58,989.00 | 59,459.00 | 58,273.61 | 690 |
| 2026-08-12 | 58,800.00 | 59,000.00 | 58,800.00 | 59,000.00 | 57,823.76 | 8,913 |
| 2026-08-11 | 58,500.00 | 60,049.00 | 58,500.00 | 58,503.00 | 57,336.67 | 495 |
| 2026-08-10 | 58,400.00 | 58,800.00 | 58,400.00 | 58,800.00 | 57,627.75 | 1,761 |
| 2026-08-07 | 57,320.00 | 58,000.00 | 57,100.00 | 57,521.00 | 56,374.25 | 6,563 |
| 2026-08-06 | 56,650.00 | 58,000.00 | 56,650.00 | 57,979.00 | 56,823.11 | 1,085 |
| 2026-08-05 | 55,130.00 | 56,200.00 | 55,130.00 | 56,174.00 | 55,054.10 | 470 |
| 2026-08-04 | 55,000.00 | 55,894.00 | 55,000.00 | 55,894.00 | 54,779.68 | 214 |
| 2026-08-03 | 55,000.00 | 55,000.00 | 55,000.00 | 55,000.00 | 53,903.50 | 68 |
| 2026-07-31 | 55,700.00 | 55,700.00 | 55,700.00 | 55,700.00 | 54,589.55 | 248 |
| 2026-07-30 | 56,513.00 | 56,513.00 | 55,700.00 | 55,718.00 | 54,607.19 | 5,337 |
| 2026-07-29 | 56,500.00 | 56,520.00 | 56,500.00 | 56,513.00 | 55,386.34 | 457 |
| 2026-07-28 | 57,000.00 | 57,000.00 | 56,334.00 | 56,334.00 | 55,210.91 | 571 |
| 2026-07-27 | 57,000.00 | 57,000.00 | 57,000.00 | 57,000.00 | 55,863.63 | 4 |
| 2026-07-24 | 57,000.00 | 57,000.00 | 57,000.00 | 57,000.00 | 55,863.63 | 135 |
| 2026-07-23 | 57,860.00 | 57,860.00 | 57,791.00 | 57,791.00 | 56,638.86 | 637 |
Page 1 of 5 · 246 trading daysOlder →
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.