Sociedad Química y Minera de Chile S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-13 | 33,100.00 | 34,000.00 | 32,715.00 | 33,850.00 | 32,849.77 | 477,599 |
| 2024-08-12 | 34,499.00 | 34,581.00 | 32,500.00 | 32,715.00 | 31,748.31 | 310,757 |
| 2024-08-09 | 35,018.00 | 35,189.00 | 33,742.00 | 34,295.00 | 33,281.62 | 323,682 |
| 2024-08-08 | 33,331.00 | 34,172.00 | 32,920.00 | 33,750.00 | 32,752.73 | 252,322 |
| 2024-08-07 | 33,001.00 | 33,691.00 | 32,850.00 | 33,000.00 | 32,024.89 | 566,455 |
| 2024-08-06 | 32,899.00 | 32,899.00 | 31,999.00 | 32,494.00 | 31,533.84 | 399,686 |
| 2024-08-05 | 32,400.00 | 33,452.00 | 31,500.00 | 32,000.00 | 31,054.44 | 1,097,380 |
| 2024-08-02 | 34,300.00 | 34,300.00 | 32,998.00 | 33,600.00 | 32,607.16 | 400,284 |
| 2024-08-01 | 35,469.00 | 36,001.00 | 34,447.00 | 34,800.00 | 33,771.70 | 352,420 |
| 2024-07-31 | 36,264.00 | 36,604.00 | 35,710.00 | 35,710.00 | 34,654.81 | 594,172 |
| 2024-07-30 | 36,294.00 | 36,405.00 | 35,792.00 | 36,030.00 | 34,965.36 | 276,940 |
| 2024-07-29 | 35,999.00 | 36,405.00 | 35,700.00 | 36,405.00 | 35,329.27 | 234,657 |
| 2024-07-26 | 35,914.00 | 36,600.00 | 35,609.00 | 36,300.00 | 35,227.38 | 384,296 |
| 2024-07-25 | 35,650.00 | 36,504.00 | 35,222.00 | 35,525.00 | 34,475.28 | 356,964 |
| 2024-07-24 | 36,100.00 | 36,607.00 | 35,300.00 | 35,621.00 | 34,568.44 | 577,986 |
| 2024-07-23 | 37,035.00 | 37,311.00 | 36,200.00 | 36,200.00 | 35,130.33 | 382,535 |
| 2024-07-22 | 37,501.00 | 38,125.00 | 37,015.00 | 37,201.00 | 36,101.75 | 305,222 |
| 2024-07-19 | 37,300.00 | 38,300.00 | 36,550.00 | 37,206.00 | 36,106.61 | 322,794 |
| 2024-07-18 | 37,830.00 | 39,100.00 | 37,180.00 | 37,260.00 | 36,159.01 | 607,627 |
| 2024-07-17 | 38,120.00 | 38,820.00 | 37,000.00 | 37,820.00 | 36,702.46 | 683,789 |
| 2024-07-15 | 38,650.00 | 38,820.00 | 37,630.00 | 37,997.00 | 36,874.23 | 211,238 |
| 2024-07-12 | 38,500.00 | 39,340.00 | 38,150.00 | 38,704.00 | 37,560.34 | 276,977 |
| 2024-07-11 | 38,502.00 | 38,900.00 | 37,921.00 | 38,699.00 | 37,555.49 | 419,205 |
| 2024-07-10 | 37,708.00 | 38,541.00 | 37,278.00 | 37,920.00 | 36,799.51 | 420,733 |
| 2024-07-09 | 39,000.00 | 39,125.00 | 37,520.00 | 37,520.00 | 36,411.33 | 475,355 |
| 2024-07-08 | 38,716.00 | 39,250.00 | 38,716.00 | 39,100.00 | 37,944.64 | 254,220 |
| 2024-07-05 | 39,700.00 | 40,000.00 | 38,600.00 | 38,753.00 | 37,607.89 | 195,516 |
| 2024-07-04 | 39,909.00 | 40,080.00 | 39,590.00 | 39,931.00 | 38,751.09 | 96,009 |
| 2024-07-03 | 38,500.00 | 40,102.00 | 38,401.00 | 39,910.00 | 38,730.71 | 317,463 |
| 2024-07-02 | 38,550.00 | 39,252.00 | 38,000.00 | 38,202.00 | 37,073.18 | 355,121 |
| 2024-07-01 | 38,200.00 | 39,000.00 | 38,000.00 | 38,320.00 | 37,187.69 | 475,306 |
| 2024-06-28 | 39,750.00 | 39,750.00 | 38,027.00 | 38,027.00 | 36,903.35 | 438,392 |
| 2024-06-27 | 40,470.00 | 40,470.00 | 38,900.00 | 39,880.00 | 38,701.59 | 364,219 |
| 2024-06-26 | 38,800.00 | 40,850.00 | 38,103.00 | 40,550.00 | 39,351.79 | 442,526 |
| 2024-06-25 | 38,850.00 | 38,979.00 | 37,703.00 | 37,900.00 | 36,780.10 | 563,934 |
| 2024-06-24 | 38,299.00 | 38,750.00 | 37,505.00 | 38,750.00 | 37,604.98 | 397,266 |
| 2024-06-21 | 38,500.00 | 38,990.00 | 37,700.00 | 38,600.00 | 37,459.42 | 902,581 |
| 2024-06-19 | 39,482.00 | 39,850.00 | 39,000.00 | 39,800.00 | 38,623.96 | 181,668 |
| 2024-06-18 | 39,599.00 | 39,801.00 | 38,590.00 | 38,990.00 | 37,837.89 | 365,294 |
| 2024-06-17 | 39,700.00 | 39,899.00 | 38,996.00 | 39,475.00 | 38,308.56 | 249,018 |
| 2024-06-14 | 39,870.00 | 40,000.00 | 38,550.00 | 39,787.00 | 38,611.34 | 425,353 |
| 2024-06-13 | 41,001.00 | 41,001.00 | 39,875.00 | 39,875.00 | 38,696.74 | 326,371 |
| 2024-06-12 | 42,000.00 | 42,300.00 | 40,450.00 | 40,746.00 | 39,542.00 | 424,450 |
| 2024-06-11 | 41,374.00 | 41,374.00 | 41,000.00 | 41,374.00 | 40,151.45 | 262,466 |
| 2024-06-10 | 41,773.00 | 42,330.00 | 41,451.00 | 42,175.00 | 40,928.78 | 165,308 |
| 2024-06-07 | 42,505.00 | 43,073.00 | 41,524.00 | 41,789.00 | 40,554.18 | 416,465 |
| 2024-06-06 | 42,800.00 | 42,872.00 | 42,199.00 | 42,776.00 | 41,512.02 | 189,609 |
| 2024-06-05 | 41,798.00 | 42,699.00 | 40,949.00 | 42,510.00 | 41,253.88 | 431,568 |
| 2024-06-04 | 41,800.00 | 42,250.00 | 40,901.00 | 41,203.00 | 39,985.50 | 539,264 |
| 2024-06-03 | 43,200.00 | 43,534.00 | 41,850.00 | 41,850.00 | 40,613.38 | 337,767 |
| 2024-05-31 | 43,510.00 | 44,083.00 | 42,300.00 | 43,002.00 | 41,731.34 | 1,293,680 |
| 2024-05-30 | 43,000.00 | 44,500.00 | 42,701.00 | 42,820.00 | 41,554.72 | 345,674 |
| 2024-05-29 | 43,900.00 | 44,498.00 | 42,852.00 | 42,852.00 | 41,585.77 | 219,310 |
| 2024-05-28 | 44,999.00 | 45,500.00 | 44,106.00 | 44,274.00 | 42,965.75 | 363,470 |
| 2024-05-27 | 44,945.00 | 45,500.00 | 44,309.00 | 44,899.00 | 43,572.29 | 146,517 |
| 2024-05-24 | 44,000.00 | 45,000.00 | 43,902.00 | 44,500.00 | 43,185.08 | 401,948 |
| 2024-05-23 | 43,199.00 | 45,800.00 | 43,000.00 | 44,119.00 | 42,815.34 | 445,553 |
| 2024-05-22 | 42,500.00 | 43,390.00 | 42,007.00 | 43,277.00 | 41,998.22 | 324,935 |
| 2024-05-20 | 42,503.00 | 43,397.00 | 42,054.00 | 43,306.00 | 42,026.36 | 177,620 |
| 2024-05-17 | 43,330.00 | 44,600.00 | 42,400.00 | 42,471.00 | 41,216.03 | 292,707 |
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 | 196.7456 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 | 190.3899 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.