Sociedad Química y Minera de Chile S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-20 | 42,501.00 | 43,254.00 | 40,426.00 | 41,248.00 | 39,848.94 | 683,237 |
| 2024-02-19 | 42,600.00 | 43,100.00 | 42,000.00 | 43,100.00 | 41,638.12 | 183,863 |
| 2024-02-16 | 40,601.00 | 42,409.00 | 40,601.00 | 42,390.00 | 40,952.20 | 437,040 |
| 2024-02-15 | 38,730.00 | 40,750.00 | 38,350.00 | 40,292.00 | 38,925.36 | 487,281 |
| 2024-02-14 | 39,499.00 | 39,700.00 | 38,643.00 | 38,860.00 | 37,541.94 | 429,406 |
| 2024-02-13 | 40,999.00 | 41,450.00 | 38,800.00 | 38,900.00 | 37,580.58 | 592,193 |
| 2024-02-12 | 39,041.00 | 41,500.00 | 39,041.00 | 41,089.00 | 39,695.33 | 297,776 |
| 2024-02-09 | 39,200.00 | 39,476.00 | 38,463.00 | 39,040.00 | 37,715.83 | 156,380 |
| 2024-02-08 | 38,900.00 | 39,199.00 | 38,150.00 | 39,177.00 | 37,848.18 | 305,049 |
| 2024-02-07 | 38,500.00 | 39,113.00 | 38,199.00 | 38,850.00 | 37,532.27 | 352,743 |
| 2024-02-06 | 37,850.00 | 39,400.00 | 37,500.00 | 38,380.00 | 37,078.22 | 479,365 |
| 2024-02-05 | 38,000.00 | 38,225.00 | 37,001.00 | 38,198.00 | 36,902.39 | 708,100 |
| 2024-02-02 | 39,697.00 | 40,300.00 | 38,100.00 | 38,100.00 | 36,807.71 | 518,199 |
| 2024-02-01 | 40,301.00 | 41,200.00 | 39,599.00 | 39,802.00 | 38,451.98 | 576,428 |
| 2024-01-31 | 41,017.00 | 42,129.00 | 39,590.00 | 40,300.00 | 38,933.09 | 1,234,945 |
| 2024-01-30 | 42,720.00 | 43,000.00 | 41,017.00 | 41,017.00 | 39,625.77 | 256,354 |
| 2024-01-29 | 43,439.00 | 44,000.00 | 42,500.00 | 42,700.00 | 41,251.69 | 311,879 |
| 2024-01-26 | 43,000.00 | 45,114.00 | 43,000.00 | 43,431.00 | 41,957.89 | 270,427 |
| 2024-01-25 | 44,349.00 | 45,114.00 | 42,703.00 | 42,755.00 | 41,304.82 | 580,107 |
| 2024-01-24 | 44,999.00 | 46,073.00 | 44,783.00 | 44,900.00 | 43,377.07 | 385,919 |
| 2024-01-23 | 44,098.00 | 45,049.00 | 43,625.00 | 44,800.00 | 43,280.46 | 404,164 |
| 2024-01-22 | 42,899.00 | 44,910.00 | 42,200.00 | 43,600.00 | 42,121.16 | 347,220 |
| 2024-01-19 | 44,101.00 | 44,800.00 | 42,500.00 | 42,993.00 | 41,534.75 | 452,154 |
| 2024-01-18 | 45,400.00 | 45,788.00 | 43,910.00 | 44,000.00 | 42,507.60 | 305,575 |
| 2024-01-17 | 45,500.00 | 46,100.00 | 43,999.00 | 44,700.00 | 43,183.85 | 662,720 |
| 2024-01-16 | 44,888.00 | 46,400.00 | 44,500.00 | 45,600.00 | 44,053.33 | 600,645 |
| 2024-01-15 | 43,900.00 | 46,000.00 | 42,610.00 | 45,496.00 | 43,952.85 | 535,730 |
| 2024-01-12 | 45,500.00 | 46,380.00 | 44,410.00 | 44,410.00 | 42,903.69 | 458,024 |
| 2024-01-11 | 46,595.00 | 48,508.00 | 44,978.00 | 46,000.00 | 44,439.76 | 879,263 |
| 2024-01-10 | 48,000.00 | 48,980.00 | 47,049.00 | 47,290.00 | 45,686.00 | 369,302 |
| 2024-01-09 | 49,000.00 | 50,000.00 | 48,100.00 | 48,508.00 | 46,862.69 | 437,452 |
| 2024-01-08 | 48,550.00 | 50,000.00 | 48,208.00 | 48,980.00 | 47,318.68 | 311,577 |
| 2024-01-05 | 49,050.00 | 49,990.00 | 47,500.00 | 48,810.00 | 47,154.45 | 516,376 |
| 2024-01-04 | 51,015.00 | 52,500.00 | 48,970.00 | 49,099.00 | 47,433.65 | 469,142 |
| 2024-01-03 | 52,499.00 | 53,198.00 | 49,900.00 | 50,950.00 | 49,221.86 | 648,629 |
| 2024-01-02 | 52,701.00 | 53,490.00 | 51,600.00 | 53,198.00 | 51,393.62 | 446,441 |
| 2023-12-29 | 55,000.00 | 56,990.00 | 52,464.00 | 52,650.00 | 50,864.20 | 858,063 |
| 2023-12-28 | 56,800.00 | 58,200.00 | 54,000.00 | 55,300.00 | 53,424.32 | 1,190,676 |
| 2023-12-27 | 55,450.00 | 55,450.00 | 53,995.00 | 53,995.00 | 52,163.58 | 361,365 |
| 2023-12-26 | 53,600.00 | 55,113.00 | 52,897.00 | 54,750.00 | 52,892.97 | 350,726 |
| 2023-12-22 | 51,400.00 | 53,199.00 | 51,400.00 | 52,897.00 | 51,102.82 | 291,007 |
| 2023-12-21 | 49,380.00 | 51,600.00 | 49,300.00 | 51,302.00 | 49,561.92 | 461,273 |
| 2023-12-20 | 50,000.00 | 51,199.00 | 49,600.00 | 50,750.00 | 49,028.65 | 262,881 |
| 2023-12-19 | 50,450.00 | 51,800.00 | 49,321.00 | 49,812.00 | 48,122.46 | 389,509 |
| 2023-12-18 | 50,000.00 | 51,901.00 | 49,316.00 | 50,000.00 | 48,304.09 | 570,632 |
| 2023-12-15 | 50,500.00 | 51,000.00 | 49,138.00 | 51,000.00 | 49,270.17 | 1,296,958 |
| 2023-12-14 | 48,802.00 | 50,000.00 | 46,800.00 | 49,279.00 | 47,607.54 | 1,077,562 |
| 2023-12-13 | 44,000.00 | 46,287.00 | 43,856.00 | 46,200.00 | 44,632.98 | 837,591 |
| 2023-12-12 | 44,020.00 | 45,610.00 | 43,196.00 | 44,000.00 | 42,507.60 | 730,040 |
| 2023-12-11 | 43,961.00 | 45,000.00 | 43,600.00 | 44,200.00 | 42,700.81 | 492,446 |
| 2023-12-07 | 44,449.00 | 46,471.00 | 44,449.00 | 46,190.00 | 44,182.11 | 393,026 |
| 2023-12-06 | 44,551.00 | 45,546.00 | 44,021.00 | 44,211.00 | 42,289.14 | 501,948 |
| 2023-12-05 | 43,000.00 | 44,137.00 | 42,600.00 | 43,735.00 | 41,833.83 | 467,586 |
| 2023-12-04 | 45,990.00 | 46,143.00 | 43,410.00 | 43,410.00 | 41,522.96 | 429,660 |
| 2023-12-01 | 43,645.00 | 46,236.00 | 43,180.00 | 45,990.00 | 43,990.81 | 447,928 |
| 2023-11-30 | 44,050.00 | 44,600.00 | 43,501.00 | 44,300.00 | 42,374.27 | 911,572 |
| 2023-11-29 | 43,550.00 | 44,803.00 | 43,459.00 | 44,000.00 | 42,087.31 | 249,030 |
| 2023-11-28 | 43,585.00 | 45,100.00 | 43,155.00 | 43,503.00 | 41,611.92 | 250,401 |
| 2023-11-27 | 43,822.00 | 45,478.00 | 42,347.00 | 43,585.00 | 41,690.35 | 244,755 |
| 2023-11-24 | 44,850.00 | 45,990.00 | 44,091.00 | 44,150.00 | 42,230.79 | 176,901 |
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.