Sociedad Química y Minera de Chile S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-16 | 43,570.00 | 43,865.00 | 42,750.00 | 42,901.00 | 41,633.33 | 334,579 |
| 2024-05-15 | 45,552.00 | 45,560.00 | 43,500.00 | 43,562.00 | 42,274.79 | 272,376 |
| 2024-05-14 | 44,006.00 | 45,551.00 | 44,000.00 | 45,100.00 | 43,767.35 | 407,454 |
| 2024-05-13 | 43,275.00 | 44,562.00 | 43,000.00 | 44,450.00 | 43,136.55 | 331,806 |
| 2024-05-10 | 45,250.00 | 45,250.00 | 43,210.00 | 43,697.00 | 42,214.87 | 499,091 |
| 2024-05-09 | 45,040.00 | 46,001.00 | 44,591.00 | 44,905.00 | 43,381.90 | 334,597 |
| 2024-05-08 | 45,000.00 | 45,200.00 | 44,049.00 | 45,035.00 | 43,507.49 | 339,231 |
| 2024-05-07 | 44,450.00 | 45,699.00 | 44,391.00 | 45,000.00 | 43,473.68 | 201,689 |
| 2024-05-06 | 44,920.00 | 45,164.00 | 44,350.00 | 44,450.00 | 42,942.33 | 184,669 |
| 2024-05-03 | 44,800.00 | 45,400.00 | 44,464.00 | 44,910.00 | 43,386.73 | 301,964 |
| 2024-05-02 | 44,500.00 | 44,998.00 | 43,576.00 | 44,080.00 | 42,584.88 | 372,186 |
| 2024-04-30 | 44,000.00 | 44,666.00 | 43,011.00 | 43,850.00 | 42,362.68 | 426,464 |
| 2024-04-29 | 43,500.00 | 44,650.00 | 43,361.00 | 44,250.00 | 42,749.12 | 496,539 |
| 2024-04-26 | 41,750.00 | 42,370.00 | 41,400.00 | 42,200.00 | 40,768.65 | 264,371 |
| 2024-04-25 | 40,998.00 | 41,420.00 | 40,060.00 | 41,298.00 | 39,897.24 | 424,456 |
| 2024-04-24 | 42,599.00 | 42,800.00 | 41,014.00 | 41,014.00 | 39,622.88 | 709,384 |
| 2024-04-23 | 42,290.00 | 43,133.00 | 41,450.00 | 42,877.00 | 41,422.69 | 317,533 |
| 2024-04-22 | 43,100.00 | 43,100.00 | 41,100.00 | 41,980.00 | 40,556.11 | 439,681 |
| 2024-04-19 | 43,900.00 | 43,960.00 | 42,925.00 | 42,925.00 | 41,469.06 | 418,171 |
| 2024-04-18 | 45,299.00 | 45,299.00 | 44,100.00 | 44,290.00 | 42,787.76 | 403,293 |
| 2024-04-17 | 45,400.00 | 46,000.00 | 44,750.00 | 45,140.00 | 43,608.93 | 266,016 |
| 2024-04-16 | 45,800.00 | 45,801.00 | 44,992.00 | 45,000.00 | 43,473.68 | 309,113 |
| 2024-04-15 | 47,201.00 | 48,963.00 | 45,300.00 | 45,900.00 | 44,343.15 | 252,873 |
| 2024-04-12 | 48,898.00 | 49,000.00 | 46,500.00 | 46,599.00 | 45,018.44 | 409,306 |
| 2024-04-11 | 48,782.00 | 49,500.00 | 48,265.00 | 49,050.00 | 47,386.31 | 320,138 |
| 2024-04-10 | 47,950.00 | 49,100.00 | 47,529.00 | 48,783.00 | 47,128.36 | 434,197 |
| 2024-04-09 | 47,550.00 | 48,504.00 | 46,685.00 | 48,504.00 | 46,858.83 | 472,141 |
| 2024-04-08 | 46,000.00 | 47,800.00 | 45,245.00 | 47,000.00 | 45,405.84 | 513,802 |
| 2024-04-05 | 45,706.00 | 46,911.00 | 44,801.00 | 44,801.00 | 43,281.43 | 360,435 |
| 2024-04-04 | 47,101.00 | 47,682.00 | 45,700.00 | 45,700.00 | 44,149.93 | 345,863 |
| 2024-04-03 | 46,990.00 | 47,601.00 | 46,600.00 | 47,007.00 | 45,412.60 | 374,940 |
| 2024-04-02 | 48,044.00 | 48,686.00 | 46,700.00 | 47,098.00 | 45,500.52 | 228,603 |
| 2024-04-01 | 49,000.00 | 49,155.00 | 48,053.00 | 48,053.00 | 46,423.12 | 212,541 |
| 2024-03-28 | 47,701.00 | 48,790.00 | 47,496.00 | 47,698.00 | 46,080.17 | 223,926 |
| 2024-03-27 | 45,200.00 | 47,904.00 | 45,200.00 | 47,550.00 | 45,937.19 | 325,654 |
| 2024-03-26 | 45,881.00 | 46,395.00 | 45,199.00 | 45,755.00 | 44,203.07 | 221,757 |
| 2024-03-25 | 46,600.00 | 47,000.00 | 45,501.00 | 45,510.00 | 43,966.38 | 321,422 |
| 2024-03-22 | 47,800.00 | 48,000.00 | 47,043.00 | 47,300.00 | 45,695.67 | 169,728 |
| 2024-03-21 | 48,900.00 | 49,546.00 | 48,027.00 | 48,200.00 | 46,565.14 | 306,184 |
| 2024-03-20 | 46,569.00 | 48,800.00 | 46,569.00 | 48,700.00 | 47,048.18 | 339,043 |
| 2024-03-19 | 47,590.00 | 47,750.00 | 46,159.00 | 46,548.00 | 44,969.17 | 259,771 |
| 2024-03-18 | 48,361.00 | 49,100.00 | 47,345.00 | 47,801.00 | 46,179.67 | 365,219 |
| 2024-03-15 | 46,790.00 | 47,749.00 | 46,244.00 | 47,749.00 | 46,129.44 | 1,327,467 |
| 2024-03-14 | 47,198.00 | 47,198.00 | 45,785.00 | 46,244.00 | 44,675.48 | 525,823 |
| 2024-03-13 | 47,779.00 | 48,700.00 | 47,455.00 | 48,002.00 | 46,373.85 | 317,805 |
| 2024-03-12 | 48,100.00 | 48,648.00 | 47,312.00 | 47,805.00 | 46,183.54 | 517,554 |
| 2024-03-11 | 45,100.00 | 47,400.00 | 44,956.00 | 47,255.00 | 45,652.19 | 447,254 |
| 2024-03-08 | 45,535.00 | 46,600.00 | 44,611.00 | 44,611.00 | 43,097.87 | 249,029 |
| 2024-03-07 | 45,603.00 | 46,600.00 | 45,210.00 | 45,535.00 | 43,990.53 | 239,206 |
| 2024-03-06 | 44,000.00 | 46,549.00 | 43,879.00 | 45,406.00 | 43,865.91 | 442,497 |
| 2024-03-05 | 45,500.00 | 47,667.00 | 43,960.00 | 44,350.00 | 42,845.72 | 653,723 |
| 2024-03-04 | 49,400.00 | 50,355.00 | 46,701.00 | 46,701.00 | 45,116.98 | 614,450 |
| 2024-03-01 | 48,350.00 | 49,850.00 | 48,350.00 | 49,460.00 | 47,782.40 | 466,907 |
| 2024-02-29 | 46,000.00 | 49,576.00 | 45,400.00 | 48,000.00 | 46,371.92 | 1,328,463 |
| 2024-02-28 | 45,109.00 | 45,803.00 | 44,465.00 | 45,111.00 | 43,580.91 | 372,740 |
| 2024-02-27 | 44,051.00 | 45,100.00 | 43,300.00 | 44,911.00 | 43,387.70 | 547,136 |
| 2024-02-26 | 43,289.00 | 43,800.00 | 42,397.00 | 43,200.00 | 41,734.73 | 221,755 |
| 2024-02-23 | 42,400.00 | 43,399.00 | 42,268.00 | 43,338.00 | 41,868.05 | 380,214 |
| 2024-02-22 | 42,000.00 | 42,894.00 | 41,668.00 | 42,320.00 | 40,884.58 | 474,811 |
| 2024-02-21 | 41,248.00 | 42,450.00 | 41,001.00 | 41,311.00 | 39,909.80 | 544,402 |
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.